Triniti Dinamik PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 50,663,400 |
| 2025-11-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-10-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-10-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-10-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-10-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-10-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-10-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-10-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-10-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-10-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 58,889,400 |
| 2025-10-20 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 48,931,600 |
| 2025-10-17 | 102.00 | 111.00 | 102.00 | 104.00 | 104.00 | 38,776,400 |
| 2025-10-16 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 99,488,100 |
| 2025-10-15 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 35,426,100 |
| 2025-10-14 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-10-13 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 33,616,800 |
| 2025-10-10 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 15,144,900 |
| 2025-10-09 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 17,713,100 |
| 2025-10-08 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 15,570,600 |
| 2025-10-07 | 72.000 | 79.000 | 72.000 | 79.000 | 79.000 | 26,992,400 |
| 2025-10-06 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 18,036,400 |
| 2025-10-03 | 64.000 | 70.000 | 60.000 | 70.000 | 70.000 | 24,140,800 |
| 2025-10-02 | 65.000 | 67.000 | 65.000 | 65.000 | 65.000 | 9,040,100 |
| 2025-10-01 | 65.000 | 65.000 | 63.000 | 65.000 | 65.000 | 26,869,000 |
| 2025-09-30 | 63.000 | 63.000 | 61.000 | 63.000 | 63.000 | 34,062,200 |
| 2025-09-29 | 53.000 | 59.000 | 53.000 | 59.000 | 59.000 | 24,232,100 |
| 2025-09-26 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 18,391,700 |
| 2025-09-25 | 63.000 | 63.000 | 62.000 | 63.000 | 63.000 | 60,240,700 |
| 2025-09-24 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 23,604,000 |
| 2025-09-23 | 49.000 | 53.000 | 49.000 | 53.000 | 53.000 | 14,314,800 |
| 2025-09-22 | 52.000 | 52.000 | 48.000 | 49.000 | 49.000 | 15,175,500 |
| 2025-09-19 | 48.000 | 49.000 | 48.000 | 49.000 | 49.000 | 11,773,000 |
| 2025-09-18 | 53.000 | 54.000 | 53.000 | 53.000 | 53.000 | 11,242,100 |
| 2025-09-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 14,081,000 |
| 2025-09-16 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 11,357,100 |
| 2025-09-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 17,041,700 |
| 2025-09-12 | 44.000 | 48.000 | 44.000 | 48.000 | 48.000 | 18,751,400 |
| 2025-09-11 | 47.000 | 47.000 | 44.000 | 44.000 | 44.000 | 11,314,700 |
| 2025-09-10 | 47.000 | 49.000 | 47.000 | 47.000 | 47.000 | 25,075,900 |
| 2025-09-09 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 6,855,700 |
| 2025-09-08 | 59.000 | 59.000 | 54.000 | 54.000 | 54.000 | 18,277,700 |
| 2025-09-05 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-09-04 | 58.000 | 60.000 | 58.000 | 60.000 | 60.000 | 13,735,400 |
| 2025-09-03 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 20,381,800 |
| 2025-09-02 | 50.000 | 53.000 | 50.000 | 53.000 | 53.000 | 22,409,800 |
| 2025-09-01 | 50.000 | 50.000 | 44.000 | 49.000 | 49.000 | 34,661,200 |
| 2025-08-29 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 22,386,000 |
| 2025-08-28 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 6,722,900 |
| 2025-08-27 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 4,086,100 |
| 2025-08-26 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 6,842,200 |
| 2025-08-25 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 46,739,900 |
| 2025-08-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 7,907,200 |
| 2025-08-21 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 3,092,500 |
| 2025-08-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 4,398,400 |
| 2025-08-19 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,453,500 |
| 2025-08-18 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
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.