Price History - LAND

Kembali ke Company
Ticker: LAND
Company: PT Trimitra Propertindo Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 47,700 0
28-Dec-2022 50.00 50.00 50.00 50.00 483,900 0
27-Dec-2022 50.00 50.00 50.00 50.00 260,600 0
26-Dec-2022 50.00 50.00 50.00 50.00 12,800 0
23-Dec-2022 50.00 50.00 50.00 50.00 27,900 0
22-Dec-2022 50.00 50.00 50.00 50.00 30,900 0
21-Dec-2022 50.00 50.00 50.00 50.00 161,900 0
20-Dec-2022 50.00 50.00 50.00 50.00 17,800 0
19-Dec-2022 50.00 50.00 50.00 50.00 89,600 0
16-Dec-2022 50.00 50.00 50.00 50.00 107,400 0
15-Dec-2022 50.00 50.00 50.00 50.00 69,500 0
14-Dec-2022 50.00 50.00 50.00 50.00 72,000 0
13-Dec-2022 50.00 50.00 50.00 50.00 93,700 0
12-Dec-2022 50.00 50.00 50.00 50.00 34,200 0
09-Dec-2022 50.00 50.00 50.00 50.00 123,700 0
08-Dec-2022 50.00 50.00 50.00 50.00 20,700 0
07-Dec-2022 50.00 50.00 50.00 50.00 373,400 0
06-Dec-2022 50.00 50.00 50.00 50.00 247,300 0
05-Dec-2022 50.00 50.00 50.00 50.00 24,200 0
02-Dec-2022 50.00 50.00 50.00 50.00 362,800 0
01-Dec-2022 50.00 50.00 50.00 50.00 101,600 0
30-Nov-2022 50.00 50.00 50.00 50.00 102,500 0
29-Nov-2022 50.00 50.00 50.00 50.00 53,500 0
28-Nov-2022 50.00 50.00 50.00 50.00 461,500 0
25-Nov-2022 50.00 50.00 50.00 50.00 190,800 0
24-Nov-2022 50.00 50.00 50.00 50.00 128,700 0
23-Nov-2022 50.00 50.00 50.00 50.00 72,400 0
22-Nov-2022 50.00 50.00 50.00 50.00 360,700 0
21-Nov-2022 50.00 50.00 50.00 50.00 831,300 0
18-Nov-2022 50.00 50.00 50.00 50.00 557,900 0
17-Nov-2022 50.00 50.00 50.00 50.00 781,900 0
16-Nov-2022 50.00 50.00 50.00 50.00 314,000 0
15-Nov-2022 50.00 50.00 50.00 50.00 1,297,000 0
14-Nov-2022 50.00 50.00 50.00 50.00 1,064,500 0
11-Nov-2022 50.00 50.00 50.00 50.00 465,900 0
10-Nov-2022 50.00 50.00 50.00 50.00 499,100 0
09-Nov-2022 50.00 50.00 50.00 50.00 1,536,300 0
08-Nov-2022 50.00 50.00 50.00 50.00 977,000 0
07-Nov-2022 50.00 50.00 50.00 50.00 909,300 0
04-Nov-2022 50.00 50.00 50.00 50.00 1,327,700 0
03-Nov-2022 50.00 51.00 50.00 50.00 3,713,300 0
02-Nov-2022 51.00 51.00 50.00 50.00 8,447,300 0
01-Nov-2022 51.00 51.00 50.00 51.00 5,814,100 0
31-Oct-2022 50.00 51.00 50.00 51.00 17,311,100 0
28-Oct-2022 51.00 51.00 50.00 50.00 33,105,000 0
27-Oct-2022 51.00 52.00 50.00 51.00 11,448,700 0
26-Oct-2022 51.00 52.00 50.00 51.00 19,934,400 0
25-Oct-2022 52.00 52.00 51.00 52.00 11,320,800 0
24-Oct-2022 52.00 53.00 51.00 51.00 15,287,000 0
21-Oct-2022 52.00 54.00 51.00 52.00 26,661,000 0
20-Oct-2022 52.00 52.00 50.00 52.00 26,579,700 0
19-Oct-2022 52.00 59.00 50.00 51.00 153,238,600 0
18-Oct-2022 53.00 54.00 51.00 52.00 18,226,400 0
17-Oct-2022 57.00 57.00 53.00 53.00 31,686,700 0
14-Oct-2022 56.00 64.00 56.00 56.00 75,395,800 0
13-Oct-2022 61.00 64.00 60.00 60.00 25,638,400 0
12-Oct-2022 68.00 69.00 64.00 64.00 19,530,100 0
11-Oct-2022 70.00 71.00 67.00 68.00 12,844,100 0
10-Oct-2022 71.00 72.00 69.00 70.00 11,929,400 0
07-Oct-2022 74.00 75.00 70.00 70.00 25,751,900 0
06-Oct-2022 70.00 78.00 70.00 74.00 126,085,900 0
05-Oct-2022 70.00 75.00 69.00 70.00 65,738,100 0
04-Oct-2022 67.00 72.00 67.00 70.00 27,858,500 0
03-Oct-2022 75.00 79.00 70.00 71.00 49,304,300 0
30-Sep-2022 79.00 79.00 74.00 74.00 17,517,100 0
29-Sep-2022 81.00 82.00 77.00 79.00 10,915,000 0
28-Sep-2022 83.00 86.00 80.00 80.00 30,487,000 0
27-Sep-2022 84.00 85.00 82.00 83.00 8,965,400 0
26-Sep-2022 84.00 87.00 82.00 84.00 34,858,900 0
23-Sep-2022 79.00 86.00 79.00 83.00 18,032,000 0
22-Sep-2022 92.00 92.00 81.00 83.00 30,482,400 0
21-Sep-2022 79.00 88.00 79.00 82.00 24,912,500 0
20-Sep-2022 86.00 90.00 80.00 83.00 19,684,200 0
19-Sep-2022 91.00 91.00 85.00 86.00 14,901,300 0
16-Sep-2022 95.00 95.00 89.00 91.00 13,848,500 0
15-Sep-2022 93.00 97.00 92.00 94.00 34,486,400 0
14-Sep-2022 93.00 94.00 91.00 93.00 13,046,100 0
13-Sep-2022 95.00 95.00 93.00 93.00 14,948,100 0
12-Sep-2022 92.00 98.00 92.00 94.00 55,612,300 0
09-Sep-2022 92.00 93.00 91.00 92.00 10,688,300 0
08-Sep-2022 92.00 98.00 90.00 92.00 65,458,200 0
07-Sep-2022 93.00 94.00 91.00 91.00 16,224,300 0
06-Sep-2022 85.00 101.00 85.00 93.00 129,524,500 0
05-Sep-2022 89.00 92.00 87.00 89.00 26,470,800 0
02-Sep-2022 96.00 103.00 91.00 91.00 80,911,500 0
01-Sep-2022 96.00 100.00 96.00 97.00 13,957,800 0
31-Aug-2022 99.00 104.00 97.00 97.00 25,352,700 0
30-Aug-2022 105.00 105.00 97.00 99.00 26,848,800 0
29-Aug-2022 101.00 116.00 101.00 103.00 68,239,800 0
26-Aug-2022 106.00 111.00 106.00 108.00 10,222,500 0
25-Aug-2022 105.00 116.00 105.00 110.00 27,156,200 0
24-Aug-2022 111.00 120.00 111.00 111.00 53,699,700 0
23-Aug-2022 128.00 130.00 119.00 119.00 64,078,900 0
22-Aug-2022 127.00 134.00 122.00 127.00 44,474,000 0
19-Aug-2022 126.00 142.00 126.00 127.00 97,061,300 0
18-Aug-2022 140.00 145.00 135.00 135.00 74,415,400 0
16-Aug-2022 150.00 162.00 145.00 145.00 108,620,300 0
15-Aug-2022 165.00 165.00 155.00 155.00 67,668,600 0
12-Aug-2022 178.00 178.00 166.00 166.00 52,470,700 0
11-Aug-2022 191.00 192.00 178.00 178.00 83,075,700 0