Price History - LAND

Kembali ke Company
Ticker: LAND
Company: PT Trimitra Propertindo Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 65.00 66.00 57.00 58.00 19,377,500 0
03-Mar-2026 69.00 70.00 63.00 66.00 19,321,300 0
02-Mar-2026 63.00 68.00 62.00 65.00 45,015,400 0
27-Feb-2026 76.00 84.00 67.00 72.00 97,773,400 0
26-Feb-2026 83.00 83.00 78.00 78.00 16,045,200 0
25-Feb-2026 86.00 86.00 83.00 83.00 9,661,400 0
24-Feb-2026 86.00 86.00 86.00 86.00 15,357,100 0
23-Feb-2026 85.00 85.00 84.00 84.00 11,149,300 0
20-Feb-2026 74.00 79.00 74.00 79.00 7,036,400 0
19-Feb-2026 80.00 80.00 74.00 74.00 6,269,700 0
18-Feb-2026 78.00 78.00 78.00 78.00 9,532,500 0
13-Feb-2026 71.00 71.00 70.00 71.00 4,372,300 0
12-Feb-2026 65.00 67.00 65.00 67.00 3,282,000 0
11-Feb-2026 64.00 64.00 64.00 64.00 5,103,300 0
10-Feb-2026 64.00 64.00 62.00 62.00 2,701,400 0
09-Feb-2026 57.00 62.00 57.00 60.00 2,858,300 0
06-Feb-2026 60.00 60.00 59.00 59.00 5,060,200 0
05-Feb-2026 57.00 62.00 57.00 62.00 3,720,100 0
04-Feb-2026 60.00 61.00 60.00 61.00 1,837,800 0
03-Feb-2026 56.00 60.00 56.00 60.00 7,619,100 0
02-Feb-2026 56.00 56.00 56.00 56.00 9,178,000 0
30-Jan-2026 62.00 62.00 61.00 62.00 5,236,700 0
29-Jan-2026 54.00 57.00 54.00 57.00 10,984,100 0
28-Jan-2026 60.00 60.00 60.00 60.00 2,650,600 0
27-Jan-2026 65.00 66.00 62.00 66.00 6,328,600 0
26-Jan-2026 62.00 62.00 62.00 62.00 6,404,700 0
23-Jan-2026 59.00 59.00 57.00 57.00 13,239,500 0
22-Jan-2026 63.00 64.00 63.00 63.00 10,726,200 0
21-Jan-2026 69.00 69.00 68.00 68.00 16,948,900 0
20-Jan-2026 72.00 75.00 72.00 74.00 26,684,400 0
19-Jan-2026 79.00 79.00 79.00 79.00 12,495,200 0
15-Jan-2026 100.00 100.00 83.00 87.00 30,618,400 0
14-Jan-2026 92.00 92.00 92.00 92.00 21,631,100 0
13-Jan-2026 84.00 84.00 84.00 84.00 14,771,700 0
12-Jan-2026 77.00 77.00 77.00 77.00 16,091,800 0
09-Jan-2026 66.00 70.00 66.00 70.00 12,427,700 0
08-Jan-2026 73.00 73.00 63.00 66.00 21,088,500 0
07-Jan-2026 67.00 68.00 67.00 68.00 18,958,700 0
06-Jan-2026 58.00 62.00 58.00 62.00 14,076,200 0
05-Jan-2026 55.00 58.00 55.00 57.00 12,842,000 0
02-Jan-2026 58.00 58.00 55.00 55.00 9,982,400 0
30-Dec-2025 59.00 60.00 58.00 58.00 26,589,100 0
29-Dec-2025 55.00 56.00 55.00 56.00 18,208,100 0
24-Dec-2025 44.00 51.00 44.00 51.00 17,419,700 0
23-Dec-2025 49.00 49.00 46.00 47.00 11,155,400 0
22-Dec-2025 48.00 48.00 48.00 48.00 16,033,700 0
19-Dec-2025 42.00 44.00 42.00 44.00 7,334,200 0
18-Dec-2025 40.00 40.00 40.00 40.00 2,275,000 0
17-Dec-2025 40.00 40.00 40.00 40.00 1,350,100 0
16-Dec-2025 40.00 41.00 39.00 39.00 1,087,700 0
15-Dec-2025 41.00 41.00 40.00 40.00 2,865,800 0
12-Dec-2025 41.00 41.00 40.00 40.00 528,300 0
11-Dec-2025 39.00 41.00 39.00 41.00 1,542,900 0
10-Dec-2025 39.00 39.00 39.00 39.00 2,340,200 0
09-Dec-2025 40.00 40.00 38.00 39.00 2,396,600 0
08-Dec-2025 40.00 41.00 40.00 40.00 3,470,700 0
05-Dec-2025 40.00 40.00 39.00 39.00 1,527,200 0
04-Dec-2025 37.00 40.00 37.00 40.00 2,426,000 0
03-Dec-2025 39.00 39.00 36.00 38.00 2,252,300 0
02-Dec-2025 37.00 39.00 37.00 39.00 3,710,800 0
01-Dec-2025 35.00 36.00 35.00 36.00 3,845,300 0
28-Nov-2025 33.00 34.00 33.00 34.00 1,094,600 0
27-Nov-2025 34.00 34.00 33.00 33.00 461,000 0
26-Nov-2025 34.00 34.00 33.00 33.00 2,711,700 0
25-Nov-2025 35.00 35.00 33.00 34.00 1,008,200 0
24-Nov-2025 33.00 33.00 33.00 33.00 1,670,900 0
21-Nov-2025 33.00 33.00 33.00 33.00 184,100 0
20-Nov-2025 33.00 33.00 32.00 33.00 782,800 0
19-Nov-2025 33.00 33.00 32.00 32.00 3,483,700 0
18-Nov-2025 35.00 35.00 34.00 34.00 872,200 0
17-Nov-2025 34.00 36.00 33.00 36.00 1,958,600 0
14-Nov-2025 35.00 35.00 34.00 34.00 1,537,300 0
13-Nov-2025 34.00 36.00 34.00 36.00 1,160,200 0
12-Nov-2025 34.00 34.00 34.00 34.00 280,400 0
11-Nov-2025 35.00 35.00 34.00 34.00 478,500 0
10-Nov-2025 32.00 33.00 32.00 33.00 1,459,200 0
07-Nov-2025 29.00 30.00 29.00 30.00 1,325,400 0
06-Nov-2025 29.00 30.00 29.00 30.00 771,900 0
05-Nov-2025 30.00 30.00 29.00 30.00 4,165,500 0
04-Nov-2025 33.00 33.00 32.00 32.00 808,900 0
03-Nov-2025 33.00 33.00 33.00 33.00 635,300 0
31-Oct-2025 33.00 33.00 33.00 33.00 291,700 0
30-Oct-2025 34.00 34.00 33.00 33.00 1,205,400 0
29-Oct-2025 35.00 35.00 34.00 34.00 310,700 0
28-Oct-2025 35.00 35.00 34.00 34.00 2,199,200 0
27-Oct-2025 37.00 37.00 36.00 36.00 944,600 0
24-Oct-2025 38.00 38.00 38.00 38.00 417,000 0
23-Oct-2025 39.00 39.00 37.00 38.00 1,446,300 0
22-Oct-2025 40.00 40.00 38.00 39.00 620,800 0
21-Oct-2025 40.00 41.00 40.00 41.00 853,400 0
20-Oct-2025 38.00 39.00 38.00 39.00 1,846,000 0
17-Oct-2025 39.00 39.00 39.00 39.00 1,438,000 0
16-Oct-2025 39.00 39.00 36.00 39.00 2,734,500 0
15-Oct-2025 37.00 40.00 37.00 40.00 2,535,300 0
14-Oct-2025 43.00 43.00 40.00 40.00 3,800,800 0
13-Oct-2025 44.00 44.00 43.00 44.00 938,300 0
10-Oct-2025 44.00 44.00 41.00 44.00 3,298,400 0
09-Oct-2025 44.00 46.00 44.00 44.00 2,306,100 0
08-Oct-2025 40.00 44.00 40.00 44.00 3,549,400 0
07-Oct-2025 35.00 40.00 35.00 40.00 5,384,600 0