Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 102.00 | 102.00 | 96.000 | 100.00 | 100.00 | 810,100 |
| 2025-02-05 | 110.00 | 110.00 | 97.000 | 101.00 | 101.00 | 1,432,900 |
| 2025-02-04 | 99.000 | 114.00 | 99.000 | 111.00 | 111.00 | 2,086,500 |
| 2025-02-03 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 317,200 |
| 2025-01-31 | 104.00 | 105.00 | 96.000 | 100.00 | 100.00 | 1,353,500 |
| 2025-01-30 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | 794,400 |
| 2025-01-24 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 323,100 |
| 2025-01-23 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | 724,900 |
| 2025-01-22 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 475,600 |
| 2025-01-21 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 229,500 |
| 2025-01-20 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 160,800 |
| 2025-01-17 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 242,700 |
| 2025-01-16 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 751,100 |
| 2025-01-15 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 297,300 |
| 2025-01-14 | 120.00 | 120.00 | 111.00 | 113.00 | 113.00 | 135,800 |
| 2025-01-13 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 148,300 |
| 2025-01-10 | 113.00 | 120.00 | 108.00 | 114.00 | 114.00 | 52,300 |
| 2025-01-09 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 120,200 |
| 2025-01-08 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 57,200 |
| 2025-01-07 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 316,800 |
| 2025-01-06 | 116.00 | 116.00 | 101.00 | 114.00 | 114.00 | 481,500 |
| 2025-01-03 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | 152,400 |
| 2025-01-02 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 340,000 |
| 2024-12-30 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 44,900 |
| 2024-12-27 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 72,700 |
| 2024-12-24 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 56,000 |
| 2024-12-23 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | 174,200 |
| 2024-12-20 | 117.00 | 124.00 | 114.00 | 116.00 | 116.00 | 133,500 |
| 2024-12-19 | 119.00 | 119.00 | 105.00 | 114.00 | 114.00 | 608,800 |
| 2024-12-18 | 118.00 | 123.00 | 116.00 | 119.00 | 119.00 | 181,600 |
| 2024-12-17 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | 223,500 |
| 2024-12-16 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 431,800 |
| 2024-12-13 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 296,100 |
| 2024-12-12 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 89,200 |
| 2024-12-11 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 373,100 |
| 2024-12-10 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 236,200 |
| 2024-12-09 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 199,100 |
| 2024-12-06 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 1,450,800 |
| 2024-12-05 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 120,100 |
| 2024-12-04 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 459,700 |
| 2024-12-03 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 123,200 |
| 2024-12-02 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 955,700 |
| 2024-11-29 | 126.00 | 129.00 | 121.00 | 126.00 | 126.00 | 329,300 |
| 2024-11-28 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 83,400 |
| 2024-11-26 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 401,400 |
| 2024-11-25 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 159,500 |
| 2024-11-22 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 119,800 |
| 2024-11-21 | 130.00 | 130.00 | 122.00 | 123.00 | 123.00 | 279,100 |
| 2024-11-20 | 126.00 | 132.00 | 122.00 | 124.00 | 124.00 | 340,500 |
| 2024-11-19 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 201,300 |
| 2024-11-18 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 245,500 |
| 2024-11-15 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 310,000 |
| 2024-11-14 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 607,000 |
| 2024-11-13 | 128.00 | 133.00 | 125.00 | 130.00 | 130.00 | 1,032,300 |
| 2024-11-12 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 601,600 |
| 2024-11-11 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 975,500 |
| 2024-11-08 | 138.00 | 138.00 | 121.00 | 129.00 | 129.00 | 454,300 |
| 2024-11-07 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 433,600 |
| 2024-11-06 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 197,700 |
| 2024-11-05 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 191,300 |
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.