Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 394.00 | 406.00 | 382.00 | 400.00 | 400.00 | 24,200,300 |
| 2022-02-07 | 386.00 | 392.00 | 370.00 | 392.00 | 392.00 | 13,198,400 |
| 2022-02-04 | 408.00 | 412.00 | 384.00 | 388.00 | 388.00 | 21,950,600 |
| 2022-02-03 | 362.00 | 418.00 | 360.00 | 408.00 | 408.00 | 90,255,200 |
| 2022-02-02 | 332.00 | 360.00 | 330.00 | 360.00 | 360.00 | 40,536,200 |
| 2022-01-31 | 342.00 | 366.00 | 324.00 | 334.00 | 334.00 | 47,510,400 |
| 2022-01-28 | 360.00 | 392.00 | 334.00 | 342.00 | 342.00 | 72,199,000 |
| 2022-01-27 | 310.00 | 358.00 | 308.00 | 358.00 | 358.00 | 71,457,600 |
| 2022-01-26 | 304.00 | 314.00 | 284.00 | 310.00 | 310.00 | 39,294,800 |
| 2022-01-25 | 320.00 | 328.00 | 302.00 | 304.00 | 304.00 | 40,821,900 |
| 2022-01-24 | 318.00 | 328.00 | 302.00 | 320.00 | 320.00 | 45,534,000 |
| 2022-01-21 | 312.00 | 332.00 | 310.00 | 318.00 | 318.00 | 62,816,600 |
| 2022-01-20 | 268.00 | 334.00 | 268.00 | 310.00 | 310.00 | 128,855,900 |
| 2022-01-19 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 16,026,100 |
| 2022-01-18 | 270.00 | 274.00 | 258.00 | 266.00 | 266.00 | 18,384,300 |
| 2022-01-17 | 246.00 | 274.00 | 242.00 | 270.00 | 270.00 | 43,120,200 |
| 2022-01-14 | 240.00 | 246.00 | 234.00 | 246.00 | 246.00 | 14,844,000 |
| 2022-01-13 | 242.00 | 250.00 | 240.00 | 240.00 | 240.00 | 8,775,100 |
| 2022-01-12 | 248.00 | 250.00 | 242.00 | 244.00 | 244.00 | 6,258,600 |
| 2022-01-11 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 7,165,800 |
| 2022-01-10 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 6,944,900 |
| 2022-01-07 | 250.00 | 254.00 | 244.00 | 252.00 | 252.00 | 8,421,000 |
| 2022-01-06 | 254.00 | 256.00 | 242.00 | 250.00 | 250.00 | 6,201,700 |
| 2022-01-05 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 6,192,800 |
| 2022-01-04 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 8,314,100 |
| 2022-01-03 | 248.00 | 258.00 | 246.00 | 252.00 | 252.00 | 7,227,000 |
| 2021-12-30 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 6,283,300 |
| 2021-12-29 | 248.00 | 252.00 | 242.00 | 246.00 | 246.00 | 5,099,300 |
| 2021-12-28 | 242.00 | 254.00 | 240.00 | 248.00 | 248.00 | 13,292,000 |
| 2021-12-27 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | 6,644,600 |
| 2021-12-24 | 250.00 | 258.00 | 250.00 | 250.00 | 250.00 | 4,429,400 |
| 2021-12-23 | 258.00 | 260.00 | 248.00 | 252.00 | 252.00 | 9,124,800 |
| 2021-12-22 | 260.00 | 264.00 | 246.00 | 258.00 | 258.00 | 11,479,900 |
| 2021-12-21 | 238.00 | 260.00 | 232.00 | 260.00 | 260.00 | 16,019,800 |
| 2021-12-20 | 244.00 | 250.00 | 230.00 | 240.00 | 240.00 | 8,271,700 |
| 2021-12-17 | 254.00 | 260.00 | 244.00 | 244.00 | 244.00 | 7,013,800 |
| 2021-12-16 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 7,661,100 |
| 2021-12-15 | 262.00 | 270.00 | 252.00 | 254.00 | 254.00 | 10,920,100 |
| 2021-12-14 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | 7,469,900 |
| 2021-12-13 | 268.00 | 274.00 | 262.00 | 268.00 | 268.00 | 9,623,200 |
| 2021-12-10 | 270.00 | 274.00 | 264.00 | 268.00 | 268.00 | 7,767,100 |
| 2021-12-09 | 262.00 | 272.00 | 256.00 | 270.00 | 270.00 | 13,609,300 |
| 2021-12-08 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | 8,938,700 |
| 2021-12-07 | 252.00 | 264.00 | 252.00 | 264.00 | 264.00 | 11,760,300 |
| 2021-12-06 | 254.00 | 256.00 | 242.00 | 252.00 | 252.00 | 9,314,200 |
| 2021-12-03 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | 8,844,400 |
| 2021-12-02 | 266.00 | 266.00 | 250.00 | 258.00 | 258.00 | 6,565,500 |
| 2021-12-01 | 272.00 | 276.00 | 266.00 | 266.00 | 266.00 | 8,380,100 |
| 2021-11-30 | 262.00 | 274.00 | 260.00 | 272.00 | 272.00 | 14,770,700 |
| 2021-11-29 | 258.00 | 262.00 | 248.00 | 262.00 | 262.00 | 9,783,500 |
| 2021-11-26 | 256.00 | 266.00 | 256.00 | 258.00 | 258.00 | 12,976,900 |
| 2021-11-25 | 260.00 | 264.00 | 254.00 | 258.00 | 258.00 | 5,738,600 |
| 2021-11-24 | 264.00 | 264.00 | 254.00 | 260.00 | 260.00 | 6,213,300 |
| 2021-11-23 | 260.00 | 270.00 | 260.00 | 264.00 | 264.00 | 7,025,000 |
| 2021-11-22 | 278.00 | 280.00 | 260.00 | 262.00 | 262.00 | 16,330,100 |
| 2021-11-19 | 264.00 | 286.00 | 264.00 | 278.00 | 278.00 | 48,981,800 |
| 2021-11-18 | 252.00 | 264.00 | 248.00 | 264.00 | 264.00 | 19,659,000 |
| 2021-11-17 | 260.00 | 260.00 | 242.00 | 252.00 | 252.00 | 12,475,500 |
| 2021-11-16 | 258.00 | 264.00 | 250.00 | 258.00 | 258.00 | 15,849,000 |
| 2021-11-15 | 266.00 | 268.00 | 254.00 | 258.00 | 258.00 | 13,218,300 |
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.