Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 130.00 | 131.00 | 125.00 | 126.00 | 126.00 | 619,600 |
| 2024-11-01 | 132.00 | 135.00 | 129.00 | 130.00 | 130.00 | 1,166,500 |
| 2024-10-31 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | 403,800 |
| 2024-10-30 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 948,100 |
| 2024-10-29 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2,197,600 |
| 2024-10-28 | 127.00 | 133.00 | 127.00 | 131.00 | 131.00 | 1,972,800 |
| 2024-10-25 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 534,200 |
| 2024-10-24 | 129.00 | 136.00 | 125.00 | 128.00 | 128.00 | 3,549,500 |
| 2024-10-23 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1,877,000 |
| 2024-10-22 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 1,767,800 |
| 2024-10-21 | 126.00 | 132.00 | 125.00 | 130.00 | 130.00 | 3,089,000 |
| 2024-10-18 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 327,600 |
| 2024-10-17 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 1,322,000 |
| 2024-10-16 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 590,400 |
| 2024-10-15 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 609,000 |
| 2024-10-14 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 1,065,400 |
| 2024-10-11 | 123.00 | 129.00 | 122.00 | 123.00 | 123.00 | 1,684,900 |
| 2024-10-10 | 124.00 | 126.00 | 121.00 | 122.00 | 122.00 | 665,200 |
| 2024-10-09 | 123.00 | 127.00 | 122.00 | 124.00 | 124.00 | 972,100 |
| 2024-10-08 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 160,600 |
| 2024-10-07 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 288,100 |
| 2024-10-04 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | 289,700 |
| 2024-10-03 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 242,700 |
| 2024-10-02 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 1,637,500 |
| 2024-10-01 | 124.00 | 135.00 | 123.00 | 126.00 | 126.00 | 2,807,800 |
| 2024-09-30 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 281,700 |
| 2024-09-27 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 725,100 |
| 2024-09-26 | 125.00 | 134.00 | 124.00 | 127.00 | 127.00 | 2,236,600 |
| 2024-09-25 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 756,400 |
| 2024-09-24 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 1,477,200 |
| 2024-09-23 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 954,900 |
| 2024-09-20 | 131.00 | 134.00 | 122.00 | 125.00 | 125.00 | 3,042,200 |
| 2024-09-19 | 139.00 | 147.00 | 129.00 | 130.00 | 130.00 | 9,484,300 |
| 2024-09-18 | 132.00 | 143.00 | 130.00 | 139.00 | 139.00 | 5,735,700 |
| 2024-09-17 | 135.00 | 135.00 | 129.00 | 131.00 | 131.00 | 2,647,700 |
| 2024-09-13 | 141.00 | 143.00 | 134.00 | 135.00 | 135.00 | 2,258,700 |
| 2024-09-12 | 131.00 | 150.00 | 129.00 | 140.00 | 140.00 | 13,321,900 |
| 2024-09-11 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | 1,027,800 |
| 2024-09-10 | 139.00 | 139.00 | 131.00 | 133.00 | 133.00 | 2,189,300 |
| 2024-09-09 | 142.00 | 144.00 | 134.00 | 139.00 | 139.00 | 6,179,800 |
| 2024-09-06 | 128.00 | 148.00 | 127.00 | 141.00 | 141.00 | 13,630,600 |
| 2024-09-05 | 121.00 | 131.00 | 120.00 | 128.00 | 128.00 | 12,077,000 |
| 2024-09-04 | 119.00 | 124.00 | 117.00 | 121.00 | 121.00 | 1,126,900 |
| 2024-09-03 | 119.00 | 124.00 | 118.00 | 119.00 | 119.00 | 841,500 |
| 2024-09-02 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,090,300 |
| 2024-08-30 | 120.00 | 129.00 | 116.00 | 118.00 | 118.00 | 1,484,900 |
| 2024-08-29 | 121.00 | 122.00 | 115.00 | 117.00 | 117.00 | 1,646,700 |
| 2024-08-28 | 125.00 | 130.00 | 118.00 | 119.00 | 119.00 | 7,313,300 |
| 2024-08-27 | 116.00 | 125.00 | 116.00 | 122.00 | 122.00 | 7,774,900 |
| 2024-08-26 | 112.00 | 120.00 | 112.00 | 116.00 | 116.00 | 2,920,900 |
| 2024-08-23 | 113.00 | 116.00 | 110.00 | 111.00 | 111.00 | 1,397,300 |
| 2024-08-22 | 112.00 | 129.00 | 111.00 | 112.00 | 112.00 | 15,384,700 |
| 2024-08-21 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 444,400 |
| 2024-08-20 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | 3,540,000 |
| 2024-08-19 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 547,200 |
| 2024-08-16 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 714,600 |
| 2024-08-15 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 467,200 |
| 2024-08-14 | 110.00 | 116.00 | 109.00 | 112.00 | 112.00 | 2,394,700 |
| 2024-08-13 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,004,900 |
| 2024-08-12 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 277,500 |
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.