Triniti Dinamik PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 156.00 | 158.00 | 151.00 | 157.00 | 157.00 | 19,328,000 |
| 2026-05-04 | 155.00 | 164.00 | 152.00 | 156.00 | 156.00 | 38,175,100 |
| 2026-05-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-04-30 | 159.00 | 161.00 | 147.00 | 155.00 | 155.00 | 32,114,200 |
| 2026-04-29 | 158.00 | 167.00 | 158.00 | 159.00 | 159.00 | 24,235,300 |
| 2026-04-28 | 159.00 | 164.00 | 155.00 | 162.00 | 162.00 | 16,064,700 |
| 2026-04-27 | 159.00 | 169.00 | 157.00 | 160.00 | 160.00 | 21,703,400 |
| 2026-04-24 | 169.00 | 180.00 | 156.00 | 160.00 | 160.00 | 65,814,900 |
| 2026-04-23 | 184.00 | 184.00 | 169.00 | 169.00 | 169.00 | 41,806,400 |
| 2026-04-22 | 179.00 | 190.00 | 176.00 | 182.00 | 182.00 | 74,626,700 |
| 2026-04-21 | 176.00 | 183.00 | 171.00 | 179.00 | 179.00 | 34,821,900 |
| 2026-04-20 | 187.00 | 190.00 | 176.00 | 177.00 | 177.00 | 42,966,300 |
| 2026-04-17 | 193.00 | 193.00 | 181.00 | 183.00 | 183.00 | 54,065,800 |
| 2026-04-16 | 208.00 | 210.00 | 187.00 | 193.00 | 193.00 | 83,013,100 |
| 2026-04-15 | 195.00 | 220.00 | 195.00 | 202.00 | 202.00 | 199,157,900 |
| 2026-04-14 | 191.00 | 198.00 | 186.00 | 195.00 | 195.00 | 152,752,200 |
| 2026-04-13 | 161.00 | 204.00 | 157.00 | 185.00 | 185.00 | 312,189,700 |
| 2026-04-10 | 168.00 | 185.00 | 166.00 | 168.00 | 168.00 | 156,622,200 |
| 2026-04-09 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | 89,217,600 |
| 2026-04-08 | 145.00 | 180.00 | 144.00 | 172.00 | 172.00 | 253,603,600 |
| 2026-04-07 | 144.00 | 145.00 | 138.00 | 140.00 | 140.00 | 19,318,500 |
| 2026-04-06 | 133.00 | 145.00 | 132.00 | 140.00 | 140.00 | 27,371,800 |
| 2026-04-02 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 34,919,400 |
| 2026-04-01 | 142.00 | 156.00 | 142.00 | 150.00 | 150.00 | 62,350,700 |
| 2026-03-31 | 146.00 | 148.00 | 136.00 | 138.00 | 138.00 | 21,734,100 |
| 2026-03-30 | 140.00 | 148.00 | 136.00 | 144.00 | 144.00 | 36,348,700 |
| 2026-03-27 | 151.00 | 151.00 | 145.00 | 146.00 | 146.00 | 26,795,500 |
| 2026-03-26 | 158.00 | 160.00 | 143.00 | 156.00 | 156.00 | 82,461,800 |
| 2026-03-25 | 135.00 | 156.00 | 128.00 | 153.00 | 153.00 | 114,892,300 |
| 2026-03-17 | 147.00 | 162.00 | 134.00 | 135.00 | 135.00 | 336,774,200 |
| 2026-03-16 | 125.00 | 158.00 | 119.00 | 145.00 | 145.00 | 487,649,600 |
| 2026-03-13 | 135.00 | 149.00 | 122.00 | 125.00 | 125.00 | 250,715,000 |
| 2026-03-12 | 147.00 | 149.00 | 135.00 | 135.00 | 135.00 | 29,133,300 |
| 2026-03-11 | 152.00 | 165.00 | 146.00 | 147.00 | 147.00 | 48,865,800 |
| 2026-03-10 | 165.00 | 165.00 | 142.00 | 152.00 | 152.00 | 65,248,900 |
| 2026-03-09 | 148.00 | 162.00 | 147.00 | 155.00 | 155.00 | 136,342,900 |
| 2026-03-06 | 186.00 | 186.00 | 165.00 | 172.00 | 172.00 | 47,370,100 |
| 2026-03-05 | 194.00 | 206.00 | 182.00 | 186.00 | 186.00 | 71,242,800 |
| 2026-03-04 | 190.00 | 192.00 | 172.00 | 180.00 | 180.00 | 67,244,100 |
| 2026-03-03 | 182.00 | 197.00 | 172.00 | 188.00 | 188.00 | 112,178,100 |
| 2026-03-02 | 190.00 | 206.00 | 187.00 | 187.00 | 187.00 | 149,706,600 |
| 2026-02-27 | 218.00 | 224.00 | 192.00 | 220.00 | 220.00 | 60,496,700 |
| 2026-02-26 | 244.00 | 252.00 | 208.00 | 218.00 | 218.00 | 98,584,800 |
| 2026-02-25 | 242.00 | 256.00 | 234.00 | 240.00 | 240.00 | 87,346,300 |
| 2026-02-24 | 266.00 | 266.00 | 236.00 | 238.00 | 238.00 | 88,621,800 |
| 2026-02-23 | 258.00 | 268.00 | 248.00 | 266.00 | 266.00 | 137,827,500 |
| 2026-02-20 | 270.00 | 286.00 | 250.00 | 250.00 | 250.00 | 160,955,100 |
| 2026-02-19 | 280.00 | 290.00 | 262.00 | 270.00 | 270.00 | 249,326,700 |
| 2026-02-18 | 250.00 | 290.00 | 244.00 | 276.00 | 276.00 | 392,345,600 |
| 2026-02-13 | 246.00 | 256.00 | 232.00 | 244.00 | 244.00 | 115,219,600 |
| 2026-02-12 | 262.00 | 282.00 | 242.00 | 246.00 | 246.00 | 397,654,000 |
| 2026-02-11 | 200.00 | 268.00 | 197.00 | 258.00 | 258.00 | 765,066,400 |
| 2026-02-10 | 200.00 | 216.00 | 191.00 | 200.00 | 200.00 | 192,735,900 |
| 2026-02-09 | 170.00 | 230.00 | 168.00 | 206.00 | 206.00 | 877,571,100 |
| 2026-02-06 | 216.00 | 216.00 | 193.00 | 193.00 | 193.00 | 226,321,000 |
| 2026-02-05 | 230.00 | 268.00 | 216.00 | 226.00 | 226.00 | 606,906,700 |
| 2026-02-04 | 288.00 | 298.00 | 252.00 | 252.00 | 252.00 | 174,868,500 |
| 2026-02-03 | 268.00 | 336.00 | 268.00 | 296.00 | 296.00 | 399,323,500 |
| 2026-02-02 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 7,732,100 |
| 2026-01-30 | 334.00 | 348.00 | 334.00 | 348.00 | 348.00 | 81,652,000 |
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.