Triniti Dinamik PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 6,101,400 |
| 2026-01-28 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 2,797,700 |
| 2026-01-27 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 6,410,800 |
| 2026-01-26 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 4,989,500 |
| 2026-01-23 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 10,233,700 |
| 2026-01-22 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-01-21 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-01-20 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-01-19 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-01-16 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-01-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-01-14 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-01-13 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-01-12 | 478.00 | 535.00 | 418.00 | 530.00 | 530.00 | 510,253,900 |
| 2026-01-09 | 418.00 | 458.00 | 404.00 | 448.00 | 448.00 | 304,239,400 |
| 2026-01-08 | 464.00 | 480.00 | 374.00 | 404.00 | 404.00 | 573,367,100 |
| 2026-01-07 | 402.00 | 482.00 | 400.00 | 438.00 | 438.00 | 343,719,600 |
| 2026-01-06 | 364.00 | 406.00 | 330.00 | 400.00 | 400.00 | 463,505,100 |
| 2026-01-05 | 292.00 | 326.00 | 262.00 | 326.00 | 326.00 | 255,421,600 |
| 2026-01-02 | 210.00 | 262.00 | 192.00 | 262.00 | 262.00 | 325,989,700 |
| 2026-01-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-12-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-12-30 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 59,270,900 |
| 2025-12-29 | 181.00 | 191.00 | 181.00 | 191.00 | 191.00 | 62,802,300 |
| 2025-12-26 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-12-25 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-12-24 | 188.00 | 200.00 | 174.00 | 174.00 | 174.00 | 105,943,500 |
| 2025-12-23 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 19,997,300 |
| 2025-12-22 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 10,326,500 |
| 2025-12-19 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 70,133,800 |
| 2025-12-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 65,000,600 |
| 2025-12-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-15 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-12 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-11 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-10 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-09 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-08 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-05 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-12-04 | 185.00 | 228.00 | 185.00 | 228.00 | 228.00 | 882,556,200 |
| 2025-12-03 | 130.00 | 170.00 | 119.00 | 170.00 | 170.00 | 925,786,900 |
| 2025-12-02 | 139.00 | 139.00 | 113.00 | 126.00 | 126.00 | 328,329,900 |
| 2025-12-01 | 122.00 | 141.00 | 115.00 | 130.00 | 130.00 | 162,781,000 |
| 2025-11-28 | 165.00 | 165.00 | 120.00 | 128.00 | 128.00 | 299,024,000 |
| 2025-11-27 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 42,564,300 |
| 2025-11-26 | 146.00 | 148.00 | 137.00 | 137.00 | 137.00 | 61,238,600 |
| 2025-11-25 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 50,933,700 |
| 2025-11-24 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 33,791,400 |
| 2025-11-21 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 38,913,700 |
| 2025-11-20 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 27,396,000 |
| 2025-11-19 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 13,823,100 |
| 2025-11-18 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 11,541,900 |
| 2025-11-17 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 12,563,100 |
| 2025-11-14 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9,285,000 |
| 2025-11-13 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 16,014,500 |
| 2025-11-12 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 22,266,200 |
| 2025-11-11 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | 28,647,500 |
| 2025-11-10 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 45,375,600 |
| 2025-11-07 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 50,663,400 |
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.