Price History - LAND

Kembali ke Company
Ticker: LAND
Company: PT Trimitra Propertindo Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 58.00 63.00 57.00 60.00 7,930,000 0
08-Mar-2022 60.00 62.00 57.00 58.00 5,713,400 0
07-Mar-2022 57.00 62.00 57.00 60.00 4,863,800 0
04-Mar-2022 61.00 65.00 61.00 61.00 6,045,100 0
02-Mar-2022 63.00 67.00 63.00 65.00 3,575,600 0
01-Mar-2022 65.00 66.00 63.00 63.00 2,954,500 0
25-Feb-2022 63.00 68.00 63.00 65.00 6,539,400 0
24-Feb-2022 70.00 73.00 67.00 67.00 7,410,100 0
23-Feb-2022 72.00 73.00 70.00 71.00 2,496,200 0
22-Feb-2022 72.00 73.00 71.00 72.00 1,596,900 0
21-Feb-2022 72.00 74.00 71.00 71.00 4,112,400 0
18-Feb-2022 69.00 74.00 69.00 72.00 1,886,300 0
17-Feb-2022 71.00 77.00 71.00 73.00 11,104,900 0
16-Feb-2022 73.00 73.00 70.00 71.00 4,543,100 0
15-Feb-2022 72.00 73.00 71.00 72.00 2,124,800 0
14-Feb-2022 74.00 75.00 72.00 72.00 2,314,200 0
11-Feb-2022 75.00 76.00 73.00 74.00 2,483,500 0
10-Feb-2022 75.00 77.00 75.00 75.00 1,597,600 0
09-Feb-2022 73.00 79.00 73.00 76.00 7,202,800 0
08-Feb-2022 76.00 77.00 75.00 75.00 5,552,800 0
07-Feb-2022 75.00 81.00 74.00 76.00 49,037,000 0
04-Feb-2022 74.00 77.00 73.00 75.00 4,792,300 0
03-Feb-2022 74.00 77.00 72.00 74.00 3,885,900 0
02-Feb-2022 72.00 78.00 71.00 74.00 14,549,400 0
31-Jan-2022 76.00 78.00 70.00 72.00 10,867,500 0
28-Jan-2022 79.00 81.00 74.00 74.00 9,265,600 0
27-Jan-2022 80.00 83.00 79.00 79.00 3,506,300 0
26-Jan-2022 82.00 84.00 79.00 80.00 5,078,600 0
25-Jan-2022 79.00 84.00 77.00 81.00 11,643,600 0
24-Jan-2022 81.00 81.00 79.00 79.00 2,746,800 0
21-Jan-2022 81.00 85.00 79.00 80.00 10,803,900 0
20-Jan-2022 80.00 82.00 79.00 80.00 3,245,300 0
19-Jan-2022 82.00 85.00 80.00 81.00 20,023,400 0
18-Jan-2022 83.00 83.00 79.00 80.00 3,511,100 0
17-Jan-2022 78.00 86.00 78.00 82.00 29,231,700 0
14-Jan-2022 82.00 82.00 77.00 78.00 3,812,000 0
13-Jan-2022 80.00 82.00 78.00 80.00 4,604,200 0
12-Jan-2022 78.00 83.00 78.00 80.00 13,349,200 0
11-Jan-2022 83.00 88.00 82.00 83.00 9,266,500 0
10-Jan-2022 82.00 90.00 82.00 84.00 12,401,400 0
07-Jan-2022 81.00 87.00 81.00 85.00 5,914,400 0
06-Jan-2022 86.00 92.00 85.00 86.00 15,679,700 0
05-Jan-2022 88.00 88.00 86.00 87.00 2,454,100 0
04-Jan-2022 90.00 90.00 86.00 87.00 6,493,900 0
03-Jan-2022 97.00 97.00 88.00 89.00 14,236,600 0
30-Dec-2021 86.00 92.00 86.00 88.00 10,627,500 0
29-Dec-2021 87.00 89.00 86.00 87.00 2,979,700 0
28-Dec-2021 86.00 91.00 86.00 88.00 3,631,600 0
27-Dec-2021 87.00 92.00 85.00 87.00 10,091,900 0
24-Dec-2021 89.00 94.00 88.00 88.00 16,846,200 0
23-Dec-2021 92.00 93.00 88.00 90.00 20,502,700 0
22-Dec-2021 88.00 93.00 86.00 91.00 9,753,400 0
21-Dec-2021 89.00 90.00 86.00 87.00 3,380,400 0
20-Dec-2021 89.00 91.00 86.00 88.00 5,710,700 0
17-Dec-2021 90.00 91.00 87.00 89.00 9,275,500 0
16-Dec-2021 84.00 91.00 84.00 89.00 17,835,000 0
15-Dec-2021 95.00 97.00 89.00 89.00 32,894,400 0
14-Dec-2021 81.00 96.00 81.00 95.00 137,247,700 0
13-Dec-2021 85.00 87.00 82.00 83.00 5,983,400 0
10-Dec-2021 85.00 86.00 81.00 83.00 4,674,700 0
09-Dec-2021 81.00 85.00 81.00 83.00 2,261,900 0
08-Dec-2021 80.00 85.00 80.00 82.00 3,524,700 0
07-Dec-2021 80.00 85.00 80.00 83.00 3,353,300 0
06-Dec-2021 80.00 89.00 80.00 83.00 6,916,400 0
03-Dec-2021 82.00 87.00 81.00 85.00 5,901,100 0
02-Dec-2021 79.00 85.00 79.00 83.00 3,867,600 0
01-Dec-2021 83.00 90.00 83.00 83.00 7,922,600 0
30-Nov-2021 88.00 93.00 87.00 88.00 8,661,400 0
29-Nov-2021 91.00 93.00 88.00 90.00 9,444,100 0
26-Nov-2021 88.00 98.00 88.00 93.00 25,030,600 0
25-Nov-2021 100.00 103.00 93.00 93.00 16,161,800 0
24-Nov-2021 97.00 105.00 97.00 100.00 21,049,500 0
23-Nov-2021 100.00 120.00 97.00 102.00 281,966,000 0
22-Nov-2021 89.00 99.00 89.00 96.00 21,424,200 0
19-Nov-2021 87.00 94.00 87.00 90.00 2,686,900 0
18-Nov-2021 90.00 94.00 90.00 93.00 2,756,200 0
17-Nov-2021 90.00 94.00 90.00 90.00 2,014,100 0
16-Nov-2021 89.00 94.00 89.00 93.00 4,255,700 0
15-Nov-2021 93.00 94.00 91.00 91.00 3,612,100 0
12-Nov-2021 97.00 99.00 93.00 93.00 5,625,900 0
11-Nov-2021 99.00 100.00 97.00 98.00 3,042,200 0
10-Nov-2021 100.00 100.00 97.00 97.00 3,724,500 0
09-Nov-2021 98.00 102.00 97.00 100.00 6,937,100 0
08-Nov-2021 99.00 99.00 97.00 98.00 6,655,900 0
05-Nov-2021 103.00 104.00 98.00 99.00 7,063,000 0
04-Nov-2021 104.00 105.00 102.00 103.00 3,723,700 0
03-Nov-2021 104.00 106.00 101.00 104.00 16,778,200 0
02-Nov-2021 105.00 105.00 101.00 103.00 8,215,800 0
01-Nov-2021 97.00 108.00 96.00 104.00 43,069,600 0
29-Oct-2021 97.00 100.00 97.00 97.00 4,426,600 0
28-Oct-2021 99.00 101.00 96.00 97.00 4,019,700 0
27-Oct-2021 101.00 103.00 98.00 99.00 7,087,500 0
26-Oct-2021 97.00 102.00 94.00 101.00 15,877,200 0
25-Oct-2021 101.00 107.00 97.00 97.00 31,802,300 0
22-Oct-2021 93.00 101.00 91.00 101.00 27,449,300 0
21-Oct-2021 91.00 96.00 90.00 91.00 6,671,100 0
19-Oct-2021 91.00 95.00 90.00 91.00 6,904,200 0
18-Oct-2021 91.00 94.00 88.00 91.00 3,663,800 0
15-Oct-2021 89.00 94.00 89.00 90.00 1,158,700 0
14-Oct-2021 91.00 94.00 89.00 89.00 3,615,100 0