Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 885.00 | 1,100.00 | 860.00 | 1,075.00 | 1,075.00 | 59,200,200 |
| 2026-01-28 | 995.00 | 1,140.00 | 995.00 | 1,010.00 | 1,010.00 | 44,531,000 |
| 2026-01-27 | 1,185.00 | 1,245.00 | 1,100.00 | 1,170.00 | 1,170.00 | 14,579,500 |
| 2026-01-26 | 1,395.00 | 1,400.00 | 1,165.00 | 1,175.00 | 1,175.00 | 32,767,600 |
| 2026-01-23 | 1,505.00 | 1,505.00 | 1,300.00 | 1,370.00 | 1,370.00 | 18,450,800 |
| 2026-01-22 | 1,485.00 | 1,575.00 | 1,445.00 | 1,495.00 | 1,495.00 | 22,046,800 |
| 2026-01-21 | 1,575.00 | 1,575.00 | 1,425.00 | 1,450.00 | 1,450.00 | 20,785,100 |
| 2026-01-20 | 1,585.00 | 1,665.00 | 1,550.00 | 1,565.00 | 1,565.00 | 31,719,000 |
| 2026-01-19 | 1,610.00 | 1,620.00 | 1,550.00 | 1,585.00 | 1,585.00 | 16,276,400 |
| 2026-01-16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2026-01-15 | 1,680.00 | 1,685.00 | 1,545.00 | 1,610.00 | 1,610.00 | 25,950,000 |
| 2026-01-14 | 1,640.00 | 1,680.00 | 1,540.00 | 1,665.00 | 1,665.00 | 34,813,400 |
| 2026-01-13 | 1,700.00 | 1,740.00 | 1,510.00 | 1,580.00 | 1,580.00 | 32,525,100 |
| 2026-01-12 | 1,580.00 | 1,800.00 | 1,400.00 | 1,610.00 | 1,610.00 | 74,537,500 |
| 2026-01-09 | 1,405.00 | 1,610.00 | 1,300.00 | 1,560.00 | 1,560.00 | 74,579,700 |
| 2026-01-08 | 1,740.00 | 1,800.00 | 1,480.00 | 1,480.00 | 1,480.00 | 99,802,400 |
| 2026-01-07 | 1,750.00 | 1,975.00 | 1,620.00 | 1,740.00 | 1,740.00 | 61,543,700 |
| 2026-01-06 | 1,560.00 | 1,840.00 | 1,420.00 | 1,720.00 | 1,720.00 | 79,447,800 |
| 2026-01-05 | 1,300.00 | 1,560.00 | 1,255.00 | 1,560.00 | 1,560.00 | 64,303,400 |
| 2026-01-02 | 1,130.00 | 1,260.00 | 1,120.00 | 1,250.00 | 1,250.00 | 52,094,300 |
| 2026-01-01 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2025-12-31 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2025-12-30 | 1,130.00 | 1,165.00 | 1,030.00 | 1,130.00 | 1,130.00 | 62,391,800 |
| 2025-12-29 | 840.00 | 1,050.00 | 795.00 | 1,050.00 | 1,050.00 | 93,747,500 |
| 2025-12-26 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-12-25 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-12-24 | 890.00 | 930.00 | 835.00 | 840.00 | 840.00 | 25,237,100 |
| 2025-12-23 | 820.00 | 930.00 | 795.00 | 885.00 | 885.00 | 35,570,700 |
| 2025-12-22 | 840.00 | 845.00 | 740.00 | 795.00 | 795.00 | 30,187,500 |
| 2025-12-19 | 955.00 | 960.00 | 815.00 | 835.00 | 835.00 | 40,482,300 |
| 2025-12-18 | 990.00 | 1,070.00 | 940.00 | 955.00 | 955.00 | 40,034,000 |
| 2025-12-17 | 950.00 | 975.00 | 850.00 | 970.00 | 970.00 | 70,400,300 |
| 2025-12-16 | 960.00 | 1,060.00 | 890.00 | 950.00 | 950.00 | 31,694,400 |
| 2025-12-15 | 1,115.00 | 1,125.00 | 920.00 | 960.00 | 960.00 | 46,712,400 |
| 2025-12-12 | 990.00 | 1,250.00 | 990.00 | 1,080.00 | 1,080.00 | 161,201,800 |
| 2025-12-11 | 1,500.00 | 1,600.00 | 1,160.00 | 1,160.00 | 1,160.00 | 27,745,500 |
| 2025-12-10 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 26,771,000 |
| 2025-12-09 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 28,798,200 |
| 2025-12-08 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 17,092,400 |
| 2025-12-05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 26,917,400 |
| 2025-12-04 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 27,591,800 |
| 2025-12-03 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 29,370,900 |
| 2025-12-02 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 7,915,100 |
| 2025-12-01 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-28 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-27 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-26 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-25 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-24 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-20 | 615.00 | 750.00 | 610.00 | 710.00 | 710.00 | 56,624,500 |
| 2025-11-19 | 555.00 | 650.00 | 540.00 | 600.00 | 600.00 | 14,949,400 |
| 2025-11-18 | 560.00 | 580.00 | 540.00 | 550.00 | 550.00 | 6,622,400 |
| 2025-11-17 | 510.00 | 570.00 | 505.00 | 560.00 | 560.00 | 10,198,700 |
| 2025-11-14 | 525.00 | 540.00 | 510.00 | 515.00 | 515.00 | 7,350,800 |
| 2025-11-13 | 494.00 | 600.00 | 490.00 | 525.00 | 525.00 | 21,354,900 |
| 2025-11-12 | 444.00 | 494.00 | 424.00 | 494.00 | 494.00 | 14,315,700 |
| 2025-11-11 | 400.00 | 486.00 | 398.00 | 440.00 | 440.00 | 25,670,500 |
| 2025-11-10 | 400.00 | 414.00 | 370.00 | 398.00 | 398.00 | 4,951,100 |
| 2025-11-07 | 416.00 | 422.00 | 352.00 | 400.00 | 400.00 | 8,095,500 |
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.