Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 410.00 | 424.00 | 404.00 | 414.00 | 414.00 | 6,916,300 |
| 2025-11-05 | 410.00 | 420.00 | 402.00 | 412.00 | 412.00 | 5,435,600 |
| 2025-11-04 | 418.00 | 432.00 | 400.00 | 410.00 | 410.00 | 6,076,200 |
| 2025-11-03 | 422.00 | 470.00 | 396.00 | 418.00 | 418.00 | 14,628,400 |
| 2025-10-31 | 424.00 | 426.00 | 392.00 | 402.00 | 402.00 | 8,780,900 |
| 2025-10-30 | 362.00 | 480.00 | 358.00 | 400.00 | 400.00 | 43,540,900 |
| 2025-10-29 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 30,618,600 |
| 2025-10-28 | 340.00 | 362.00 | 340.00 | 362.00 | 362.00 | 29,694,200 |
| 2025-10-27 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 34,524,000 |
| 2025-10-24 | 334.00 | 334.00 | 300.00 | 300.00 | 300.00 | 19,049,600 |
| 2025-10-23 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 41,610,100 |
| 2025-10-22 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 40,590,300 |
| 2025-10-21 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 21,772,200 |
| 2025-10-20 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-17 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-16 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-15 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-14 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-13 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-10-10 | 252.00 | 252.00 | 195.00 | 252.00 | 252.00 | 101,309,200 |
| 2025-10-09 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-10-08 | 197.00 | 202.00 | 190.00 | 202.00 | 202.00 | 51,597,200 |
| 2025-10-07 | 118.00 | 151.00 | 112.00 | 151.00 | 151.00 | 64,164,800 |
| 2025-10-06 | 108.00 | 120.00 | 103.00 | 112.00 | 112.00 | 9,949,000 |
| 2025-10-03 | 106.00 | 117.00 | 100.00 | 107.00 | 107.00 | 12,443,600 |
| 2025-10-02 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,843,500 |
| 2025-10-01 | 108.00 | 113.00 | 105.00 | 108.00 | 108.00 | 6,122,100 |
| 2025-09-30 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | 1,955,000 |
| 2025-09-29 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | 5,459,800 |
| 2025-09-26 | 114.00 | 119.00 | 107.00 | 108.00 | 108.00 | 12,860,200 |
| 2025-09-25 | 109.00 | 116.00 | 105.00 | 114.00 | 114.00 | 9,550,500 |
| 2025-09-24 | 113.00 | 115.00 | 105.00 | 110.00 | 110.00 | 5,437,300 |
| 2025-09-23 | 112.00 | 120.00 | 110.00 | 111.00 | 111.00 | 22,525,900 |
| 2025-09-22 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 8,315,900 |
| 2025-09-19 | 105.00 | 114.00 | 105.00 | 108.00 | 108.00 | 12,279,000 |
| 2025-09-18 | 118.00 | 122.00 | 107.00 | 108.00 | 108.00 | 18,473,100 |
| 2025-09-17 | 94.000 | 121.00 | 94.000 | 118.00 | 118.00 | 77,798,700 |
| 2025-09-16 | 94.000 | 95.000 | 90.000 | 94.000 | 94.000 | 7,546,000 |
| 2025-09-15 | 94.000 | 97.000 | 90.000 | 93.000 | 93.000 | 5,317,400 |
| 2025-09-12 | 93.000 | 94.000 | 90.000 | 93.000 | 93.000 | 1,589,900 |
| 2025-09-11 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 1,237,000 |
| 2025-09-10 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 438,500 |
| 2025-09-09 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 1,861,500 |
| 2025-09-08 | 94.000 | 96.000 | 92.000 | 93.000 | 93.000 | 1,852,700 |
| 2025-09-05 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-09-04 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 2,617,600 |
| 2025-09-03 | 92.000 | 93.000 | 90.000 | 93.000 | 93.000 | 2,350,100 |
| 2025-09-02 | 95.000 | 98.000 | 82.000 | 92.000 | 92.000 | 13,729,800 |
| 2025-09-01 | 90.000 | 98.000 | 85.000 | 93.000 | 93.000 | 7,635,100 |
| 2025-08-29 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 1,178,500 |
| 2025-08-28 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 1,592,300 |
| 2025-08-27 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,210,900 |
| 2025-08-26 | 103.00 | 105.00 | 99.000 | 100.00 | 100.00 | 2,791,700 |
| 2025-08-25 | 102.00 | 113.00 | 99.000 | 101.00 | 101.00 | 14,224,900 |
| 2025-08-22 | 103.00 | 105.00 | 99.000 | 101.00 | 101.00 | 2,372,900 |
| 2025-08-21 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2,638,600 |
| 2025-08-20 | 100.00 | 105.00 | 99.000 | 104.00 | 104.00 | 4,901,800 |
| 2025-08-19 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 1,410,900 |
| 2025-08-18 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-08-15 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 413,200 |
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.