Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 108.00 | 127.00 | 108.00 | 119.00 | 119.00 | 76,419,500 |
| 2026-10-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 869,400 |
| 2026-10-16 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 2,879,300 |
| 2026-10-15 | 147.00 | 156.00 | 140.00 | 145.00 | 145.00 | 45,066,500 |
| 2026-10-14 | 159.00 | 163.00 | 144.00 | 150.00 | 150.00 | 37,559,600 |
| 2026-10-13 | 148.00 | 169.00 | 148.00 | 159.00 | 159.00 | 127,852,600 |
| 2026-10-12 | 180.00 | 186.00 | 174.00 | 174.00 | 174.00 | 47,583,100 |
| 2026-10-09 | 240.00 | 248.00 | 204.00 | 204.00 | 204.00 | 53,301,500 |
| 2026-10-08 | 278.00 | 280.00 | 238.00 | 238.00 | 238.00 | 41,286,500 |
| 2026-10-07 | 294.00 | 298.00 | 274.00 | 278.00 | 278.00 | 27,782,600 |
| 2026-10-06 | 256.00 | 302.00 | 248.00 | 290.00 | 290.00 | 65,261,400 |
| 2026-10-05 | 262.00 | 270.00 | 246.00 | 254.00 | 254.00 | 15,888,500 |
| 2026-10-02 | 244.00 | 268.00 | 228.00 | 260.00 | 260.00 | 21,498,200 |
| 2026-10-01 | 244.00 | 252.00 | 234.00 | 240.00 | 240.00 | 12,132,200 |
| 2026-09-30 | 246.00 | 270.00 | 238.00 | 240.00 | 240.00 | 31,705,700 |
| 2026-09-29 | 230.00 | 248.00 | 206.00 | 246.00 | 246.00 | 64,979,600 |
| 2026-09-28 | 264.00 | 264.00 | 238.00 | 238.00 | 238.00 | 50,957,200 |
| 2026-09-25 | 322.00 | 326.00 | 278.00 | 278.00 | 278.00 | 80,734,400 |
| 2026-09-24 | 340.00 | 342.00 | 326.00 | 326.00 | 326.00 | 14,794,800 |
| 2026-09-23 | 340.00 | 356.00 | 334.00 | 338.00 | 338.00 | 27,762,900 |
| 2026-09-22 | 402.00 | 404.00 | 342.00 | 348.00 | 348.00 | 93,525,400 |
| 2026-09-21 | 362.00 | 412.00 | 358.00 | 400.00 | 400.00 | 164,128,500 |
| 2026-09-18 | 344.00 | 408.00 | 326.00 | 358.00 | 358.00 | 162,011,800 |
| 2026-09-17 | 360.00 | 378.00 | 326.00 | 344.00 | 344.00 | 48,380,600 |
| 2026-09-16 | 406.00 | 406.00 | 364.00 | 366.00 | 366.00 | 37,484,000 |
| 2026-09-15 | 420.00 | 422.00 | 404.00 | 404.00 | 404.00 | 27,755,700 |
| 2026-09-14 | 416.00 | 428.00 | 400.00 | 418.00 | 418.00 | 45,932,800 |
| 2026-09-11 | 406.00 | 420.00 | 386.00 | 414.00 | 414.00 | 31,813,100 |
| 2026-09-10 | 398.00 | 432.00 | 396.00 | 410.00 | 410.00 | 84,765,200 |
| 2026-09-09 | 396.00 | 412.00 | 392.00 | 394.00 | 394.00 | 22,268,300 |
| 2026-09-08 | 410.00 | 412.00 | 388.00 | 392.00 | 392.00 | 17,131,800 |
| 2026-09-07 | 416.00 | 426.00 | 396.00 | 408.00 | 408.00 | 47,631,800 |
| 2026-09-04 | 360.00 | 438.00 | 356.00 | 416.00 | 416.00 | 114,661,400 |
| 2026-09-03 | 334.00 | 358.00 | 330.00 | 354.00 | 354.00 | 30,034,600 |
| 2026-09-02 | 348.00 | 354.00 | 330.00 | 332.00 | 332.00 | 21,061,300 |
| 2026-09-01 | 340.00 | 348.00 | 332.00 | 348.00 | 348.00 | 21,111,100 |
| 2026-08-31 | 336.00 | 358.00 | 302.00 | 338.00 | 338.00 | 48,142,400 |
| 2026-08-28 | 336.00 | 340.00 | 330.00 | 336.00 | 336.00 | 11,140,600 |
| 2026-08-27 | 310.00 | 336.00 | 310.00 | 336.00 | 336.00 | 13,966,700 |
| 2026-08-26 | 340.00 | 346.00 | 312.00 | 316.00 | 316.00 | 24,593,700 |
| 2026-08-25 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-08-24 | 356.00 | 380.00 | 340.00 | 340.00 | 340.00 | 30,952,800 |
| 2026-08-21 | 352.00 | 366.00 | 336.00 | 356.00 | 356.00 | 24,158,500 |
| 2026-08-20 | 308.00 | 360.00 | 304.00 | 346.00 | 346.00 | 43,731,900 |
| 2026-08-19 | 328.00 | 332.00 | 302.00 | 308.00 | 308.00 | 16,043,900 |
| 2026-08-18 | 298.00 | 328.00 | 292.00 | 324.00 | 324.00 | 22,634,800 |
| 2026-08-17 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-08-14 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | 3,856,300 |
| 2026-08-13 | 306.00 | 310.00 | 294.00 | 298.00 | 298.00 | 6,301,500 |
| 2026-08-12 | 308.00 | 312.00 | 300.00 | 306.00 | 306.00 | 8,688,700 |
| 2026-08-11 | 320.00 | 320.00 | 306.00 | 308.00 | 308.00 | 4,168,600 |
| 2026-08-10 | 324.00 | 328.00 | 316.00 | 318.00 | 318.00 | 6,337,200 |
| 2026-08-07 | 334.00 | 340.00 | 320.00 | 322.00 | 322.00 | 6,573,400 |
| 2026-08-06 | 322.00 | 354.00 | 314.00 | 334.00 | 334.00 | 15,596,500 |
| 2026-08-05 | 316.00 | 324.00 | 316.00 | 320.00 | 320.00 | 5,565,200 |
| 2026-08-04 | 316.00 | 320.00 | 306.00 | 314.00 | 314.00 | 3,406,800 |
| 2026-08-03 | 318.00 | 322.00 | 306.00 | 312.00 | 312.00 | 8,682,300 |
| 2026-07-31 | 322.00 | 328.00 | 316.00 | 318.00 | 318.00 | 3,593,300 |
| 2026-07-30 | 316.00 | 324.00 | 312.00 | 322.00 | 322.00 | 3,037,900 |
| 2026-07-29 | 334.00 | 338.00 | 310.00 | 314.00 | 314.00 | 7,120,500 |
Page 1 of 3 · 131 trading daysOlder →
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.