Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 650.00 | 700.00 | 635.00 | 655.00 | 655.00 | 2,379,500 |
| 2026-05-04 | 690.00 | 715.00 | 645.00 | 650.00 | 650.00 | 3,136,400 |
| 2026-05-01 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2026-04-30 | 715.00 | 740.00 | 660.00 | 680.00 | 680.00 | 6,152,700 |
| 2026-04-29 | 750.00 | 755.00 | 705.00 | 715.00 | 715.00 | 3,935,000 |
| 2026-04-28 | 780.00 | 780.00 | 710.00 | 745.00 | 745.00 | 4,470,500 |
| 2026-04-27 | 780.00 | 805.00 | 755.00 | 780.00 | 780.00 | 4,241,500 |
| 2026-04-24 | 795.00 | 860.00 | 775.00 | 780.00 | 780.00 | 11,057,700 |
| 2026-04-23 | 785.00 | 800.00 | 765.00 | 795.00 | 795.00 | 5,794,300 |
| 2026-04-22 | 785.00 | 795.00 | 765.00 | 785.00 | 785.00 | 4,152,600 |
| 2026-04-21 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | 2,304,800 |
| 2026-04-20 | 805.00 | 805.00 | 780.00 | 795.00 | 795.00 | 2,719,300 |
| 2026-04-17 | 835.00 | 835.00 | 790.00 | 800.00 | 800.00 | 3,267,300 |
| 2026-04-16 | 865.00 | 870.00 | 815.00 | 835.00 | 835.00 | 3,606,500 |
| 2026-04-15 | 885.00 | 890.00 | 840.00 | 855.00 | 855.00 | 9,526,100 |
| 2026-04-14 | 885.00 | 905.00 | 845.00 | 875.00 | 875.00 | 11,138,100 |
| 2026-04-13 | 805.00 | 900.00 | 780.00 | 870.00 | 870.00 | 13,019,300 |
| 2026-04-10 | 810.00 | 850.00 | 805.00 | 805.00 | 805.00 | 5,264,300 |
| 2026-04-09 | 820.00 | 820.00 | 770.00 | 795.00 | 795.00 | 5,823,200 |
| 2026-04-08 | 765.00 | 850.00 | 755.00 | 825.00 | 825.00 | 8,474,400 |
| 2026-04-07 | 780.00 | 780.00 | 745.00 | 745.00 | 745.00 | 2,756,000 |
| 2026-04-06 | 745.00 | 785.00 | 735.00 | 785.00 | 785.00 | 2,531,700 |
| 2026-04-02 | 795.00 | 795.00 | 740.00 | 785.00 | 785.00 | 3,196,900 |
| 2026-04-01 | 800.00 | 835.00 | 775.00 | 795.00 | 795.00 | 6,399,700 |
| 2026-03-31 | 800.00 | 805.00 | 745.00 | 770.00 | 770.00 | 2,395,800 |
| 2026-03-30 | 795.00 | 805.00 | 730.00 | 800.00 | 800.00 | 4,561,000 |
| 2026-03-27 | 845.00 | 845.00 | 745.00 | 800.00 | 800.00 | 3,326,800 |
| 2026-03-26 | 830.00 | 850.00 | 795.00 | 835.00 | 835.00 | 4,110,400 |
| 2026-03-25 | 775.00 | 835.00 | 755.00 | 830.00 | 830.00 | 13,879,900 |
| 2026-03-17 | 795.00 | 830.00 | 685.00 | 770.00 | 770.00 | 34,056,300 |
| 2026-03-16 | 655.00 | 765.00 | 615.00 | 765.00 | 765.00 | 43,325,500 |
| 2026-03-13 | 545.00 | 685.00 | 510.00 | 615.00 | 615.00 | 30,962,200 |
| 2026-03-12 | 635.00 | 650.00 | 560.00 | 560.00 | 560.00 | 13,430,500 |
| 2026-03-11 | 660.00 | 680.00 | 620.00 | 625.00 | 625.00 | 12,935,400 |
| 2026-03-10 | 675.00 | 695.00 | 615.00 | 660.00 | 660.00 | 24,655,700 |
| 2026-03-09 | 650.00 | 680.00 | 650.00 | 650.00 | 650.00 | 40,440,100 |
| 2026-03-06 | 820.00 | 830.00 | 710.00 | 760.00 | 760.00 | 26,721,700 |
| 2026-03-05 | 855.00 | 900.00 | 835.00 | 835.00 | 835.00 | 11,366,500 |
| 2026-03-04 | 905.00 | 910.00 | 800.00 | 845.00 | 845.00 | 17,880,800 |
| 2026-03-03 | 895.00 | 925.00 | 870.00 | 905.00 | 905.00 | 9,093,100 |
| 2026-03-02 | 970.00 | 970.00 | 870.00 | 895.00 | 895.00 | 21,715,700 |
| 2026-02-27 | 1,030.00 | 1,035.00 | 970.00 | 1,020.00 | 1,020.00 | 12,420,600 |
| 2026-02-26 | 1,110.00 | 1,120.00 | 1,010.00 | 1,030.00 | 1,030.00 | 21,486,900 |
| 2026-02-25 | 1,065.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | 11,666,700 |
| 2026-02-24 | 1,200.00 | 1,225.00 | 1,075.00 | 1,100.00 | 1,100.00 | 26,827,100 |
| 2026-02-23 | 1,080.00 | 1,200.00 | 1,050.00 | 1,175.00 | 1,175.00 | 39,011,900 |
| 2026-02-20 | 1,045.00 | 1,170.00 | 1,045.00 | 1,070.00 | 1,070.00 | 36,002,900 |
| 2026-02-19 | 1,100.00 | 1,105.00 | 1,035.00 | 1,040.00 | 1,040.00 | 18,458,100 |
| 2026-02-18 | 1,025.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,075.00 | 21,382,500 |
| 2026-02-13 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 8,805,300 |
| 2026-02-12 | 1,135.00 | 1,135.00 | 1,010.00 | 1,025.00 | 1,025.00 | 41,228,000 |
| 2026-02-11 | 1,075.00 | 1,145.00 | 1,075.00 | 1,115.00 | 1,115.00 | 36,429,600 |
| 2026-02-10 | 1,070.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | 11,241,800 |
| 2026-02-09 | 1,065.00 | 1,190.00 | 1,030.00 | 1,065.00 | 1,065.00 | 23,311,500 |
| 2026-02-06 | 1,005.00 | 1,085.00 | 985.00 | 1,060.00 | 1,060.00 | 18,037,000 |
| 2026-02-05 | 1,000.00 | 1,085.00 | 930.00 | 1,040.00 | 1,040.00 | 17,553,700 |
| 2026-02-04 | 1,080.00 | 1,115.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11,580,700 |
| 2026-02-03 | 1,050.00 | 1,150.00 | 1,000.00 | 1,090.00 | 1,090.00 | 20,277,700 |
| 2026-02-02 | 1,090.00 | 1,135.00 | 990.00 | 1,085.00 | 1,085.00 | 25,406,100 |
| 2026-01-30 | 1,075.00 | 1,175.00 | 1,005.00 | 1,140.00 | 1,140.00 | 29,980,100 |
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.