Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 326.00 | 346.00 | 322.00 | 332.00 | 332.00 | 5,647,800 |
| 2026-07-27 | 342.00 | 342.00 | 324.00 | 326.00 | 326.00 | 4,671,600 |
| 2026-07-24 | 364.00 | 364.00 | 332.00 | 342.00 | 342.00 | 7,979,700 |
| 2026-07-23 | 360.00 | 386.00 | 348.00 | 368.00 | 368.00 | 15,481,300 |
| 2026-07-22 | 356.00 | 384.00 | 352.00 | 358.00 | 358.00 | 19,823,000 |
| 2026-07-21 | 324.00 | 364.00 | 318.00 | 354.00 | 354.00 | 18,162,500 |
| 2026-07-20 | 320.00 | 328.00 | 314.00 | 324.00 | 324.00 | 3,765,400 |
| 2026-07-17 | 332.00 | 332.00 | 318.00 | 320.00 | 320.00 | 3,408,400 |
| 2026-07-16 | 326.00 | 348.00 | 314.00 | 330.00 | 330.00 | 10,147,100 |
| 2026-07-15 | 324.00 | 330.00 | 318.00 | 324.00 | 324.00 | 3,335,700 |
| 2026-07-14 | 332.00 | 336.00 | 320.00 | 322.00 | 322.00 | 5,764,100 |
| 2026-07-13 | 330.00 | 336.00 | 314.00 | 326.00 | 326.00 | 3,008,100 |
| 2026-07-10 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | 1,228,000 |
| 2026-07-09 | 332.00 | 334.00 | 290.00 | 324.00 | 324.00 | 5,987,800 |
| 2026-07-08 | 344.00 | 346.00 | 320.00 | 328.00 | 328.00 | 6,961,900 |
| 2026-07-07 | 362.00 | 362.00 | 346.00 | 350.00 | 350.00 | 2,530,800 |
| 2026-07-06 | 342.00 | 360.00 | 332.00 | 358.00 | 358.00 | 8,386,300 |
| 2026-07-03 | 338.00 | 350.00 | 338.00 | 342.00 | 342.00 | 2,446,900 |
| 2026-07-02 | 340.00 | 348.00 | 334.00 | 338.00 | 338.00 | 2,416,900 |
| 2026-07-01 | 330.00 | 360.00 | 330.00 | 338.00 | 338.00 | 3,692,800 |
| 2026-06-30 | 332.00 | 348.00 | 314.00 | 330.00 | 330.00 | 3,098,200 |
| 2026-06-29 | 348.00 | 350.00 | 336.00 | 336.00 | 336.00 | 1,797,700 |
| 2026-06-26 | 368.00 | 368.00 | 340.00 | 348.00 | 348.00 | 3,263,600 |
| 2026-06-25 | 338.00 | 372.00 | 332.00 | 368.00 | 368.00 | 8,846,700 |
| 2026-06-24 | 372.00 | 392.00 | 338.00 | 338.00 | 338.00 | 6,291,200 |
| 2026-06-23 | 376.00 | 376.00 | 356.00 | 366.00 | 366.00 | 3,707,000 |
| 2026-06-22 | 398.00 | 404.00 | 366.00 | 376.00 | 376.00 | 6,256,600 |
| 2026-06-19 | 444.00 | 448.00 | 386.00 | 392.00 | 392.00 | 7,000,600 |
| 2026-06-18 | 448.00 | 454.00 | 402.00 | 442.00 | 442.00 | 3,568,400 |
| 2026-06-17 | 450.00 | 450.00 | 424.00 | 442.00 | 442.00 | 4,790,400 |
| 2026-06-16 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2026-06-15 | 462.00 | 480.00 | 440.00 | 444.00 | 444.00 | 13,581,100 |
| 2026-06-12 | 460.00 | 472.00 | 444.00 | 456.00 | 456.00 | 6,333,500 |
| 2026-06-11 | 550.00 | 550.00 | 458.00 | 462.00 | 462.00 | 12,982,800 |
| 2026-06-10 | 438.00 | 535.00 | 438.00 | 535.00 | 535.00 | 28,767,600 |
| 2026-06-09 | 328.00 | 430.00 | 326.00 | 430.00 | 430.00 | 24,116,300 |
| 2026-06-08 | 322.00 | 390.00 | 310.00 | 344.00 | 344.00 | 29,543,400 |
| 2026-06-05 | 338.00 | 376.00 | 290.00 | 312.00 | 312.00 | 8,126,800 |
| 2026-06-04 | 386.00 | 386.00 | 324.00 | 332.00 | 332.00 | 13,893,300 |
| 2026-06-03 | 424.00 | 428.00 | 360.00 | 380.00 | 380.00 | 7,147,300 |
| 2026-06-02 | 468.00 | 470.00 | 414.00 | 422.00 | 422.00 | 3,308,500 |
| 2026-06-01 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-05-29 | 430.00 | 486.00 | 410.00 | 468.00 | 468.00 | 6,147,000 |
| 2026-05-28 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-05-27 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-05-26 | 474.00 | 480.00 | 432.00 | 432.00 | 432.00 | 3,122,100 |
| 2026-05-25 | 492.00 | 500.00 | 456.00 | 472.00 | 472.00 | 2,599,000 |
| 2026-05-22 | 474.00 | 515.00 | 450.00 | 498.00 | 498.00 | 4,474,800 |
| 2026-05-21 | 515.00 | 550.00 | 456.00 | 480.00 | 480.00 | 5,332,400 |
| 2026-05-20 | 580.00 | 580.00 | 520.00 | 535.00 | 535.00 | 4,622,300 |
| 2026-05-19 | 580.00 | 600.00 | 520.00 | 575.00 | 575.00 | 4,231,300 |
| 2026-05-18 | 600.00 | 600.00 | 530.00 | 570.00 | 570.00 | 5,109,600 |
| 2026-05-15 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-05-14 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-05-13 | 620.00 | 625.00 | 570.00 | 605.00 | 605.00 | 2,447,900 |
| 2026-05-12 | 630.00 | 655.00 | 580.00 | 620.00 | 620.00 | 3,299,000 |
| 2026-05-11 | 645.00 | 660.00 | 590.00 | 630.00 | 630.00 | 6,898,100 |
| 2026-05-08 | 650.00 | 700.00 | 615.00 | 650.00 | 650.00 | 8,181,900 |
| 2026-05-07 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 4,888,000 |
| 2026-05-06 | 660.00 | 695.00 | 655.00 | 660.00 | 660.00 | 3,101,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.