Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 413,200 |
| 2025-08-14 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 375,700 |
| 2025-08-13 | 101.00 | 104.00 | 97.000 | 99.000 | 99.000 | 5,509,200 |
| 2025-08-12 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 518,300 |
| 2025-08-11 | 96.000 | 100.00 | 96.000 | 98.000 | 98.000 | 484,200 |
| 2025-08-08 | 99.000 | 100.00 | 95.000 | 96.000 | 96.000 | 1,498,400 |
| 2025-08-07 | 103.00 | 103.00 | 96.000 | 98.000 | 98.000 | 2,700,800 |
| 2025-08-06 | 102.00 | 104.00 | 98.000 | 101.00 | 101.00 | 1,674,600 |
| 2025-08-05 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 415,200 |
| 2025-08-04 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 358,600 |
| 2025-08-01 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,148,600 |
| 2025-07-31 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 146,000 |
| 2025-07-30 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 424,700 |
| 2025-07-29 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 540,800 |
| 2025-07-28 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 712,900 |
| 2025-07-25 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 995,300 |
| 2025-07-24 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 581,000 |
| 2025-07-23 | 102.00 | 108.00 | 102.00 | 102.00 | 102.00 | 448,900 |
| 2025-07-22 | 107.00 | 109.00 | 103.00 | 103.00 | 103.00 | 2,099,000 |
| 2025-07-21 | 102.00 | 109.00 | 102.00 | 106.00 | 106.00 | 2,753,000 |
| 2025-07-18 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,242,400 |
| 2025-07-17 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 271,800 |
| 2025-07-16 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | 817,600 |
| 2025-07-15 | 103.00 | 113.00 | 100.00 | 102.00 | 102.00 | 801,300 |
| 2025-07-14 | 104.00 | 104.00 | 99.000 | 100.00 | 100.00 | 940,000 |
| 2025-07-11 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 328,900 |
| 2025-07-10 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 469,200 |
| 2025-07-09 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2,352,000 |
| 2025-07-08 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 353,700 |
| 2025-07-07 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1,367,600 |
| 2025-07-04 | 102.00 | 121.00 | 100.00 | 103.00 | 103.00 | 13,344,500 |
| 2025-07-03 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 266,100 |
| 2025-07-02 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 486,100 |
| 2025-07-01 | 99.000 | 104.00 | 99.000 | 99.000 | 99.000 | 113,000 |
| 2025-06-30 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 86,900 |
| 2025-06-26 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 158,000 |
| 2025-06-25 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 174,100 |
| 2025-06-24 | 98.000 | 106.00 | 97.000 | 99.000 | 99.000 | 413,000 |
| 2025-06-23 | 100.00 | 101.00 | 96.000 | 97.000 | 97.000 | 579,900 |
| 2025-06-20 | 99.000 | 104.00 | 99.000 | 101.00 | 101.00 | 293,100 |
| 2025-06-19 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 560,900 |
| 2025-06-18 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 416,700 |
| 2025-06-17 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 250,600 |
| 2025-06-16 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 559,000 |
| 2025-06-13 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 468,400 |
| 2025-06-12 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 494,500 |
| 2025-06-11 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | 896,600 |
| 2025-06-10 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1,139,200 |
| 2025-06-05 | 106.00 | 113.00 | 106.00 | 106.00 | 106.00 | 1,999,300 |
| 2025-06-04 | 116.00 | 127.00 | 105.00 | 105.00 | 105.00 | 33,070,400 |
| 2025-06-03 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,018,600 |
| 2025-06-02 | 104.00 | 105.00 | 92.000 | 103.00 | 103.00 | 2,543,500 |
| 2025-05-28 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 934,500 |
| 2025-05-27 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 465,600 |
| 2025-05-26 | 105.00 | 112.00 | 104.00 | 104.00 | 104.00 | 1,488,500 |
| 2025-05-23 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 987,100 |
| 2025-05-22 | 113.00 | 113.00 | 105.00 | 108.00 | 108.00 | 2,711,100 |
| 2025-05-21 | 119.00 | 122.00 | 106.00 | 112.00 | 112.00 | 9,302,300 |
| 2025-05-20 | 99.000 | 122.00 | 99.000 | 118.00 | 118.00 | 55,735,200 |
| 2025-05-19 | 91.000 | 92.000 | 89.000 | 92.000 | 92.000 | 425,500 |
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.