Price History - LAND

Kembali ke Company
Ticker: LAND
Company: PT Trimitra Propertindo Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 14.00 14.00 14.00 14.00 5,076,700 0
18-Jan-2024 13.00 13.00 13.00 13.00 475,700 0
17-Jan-2024 13.00 13.00 13.00 13.00 894,800 0
16-Jan-2024 13.00 13.00 13.00 13.00 1,601,600 0
15-Jan-2024 13.00 13.00 13.00 13.00 1,152,200 0
12-Jan-2024 12.00 13.00 12.00 13.00 3,510,600 0
11-Jan-2024 12.00 12.00 12.00 12.00 1,051,700 0
10-Jan-2024 12.00 12.00 12.00 12.00 2,251,400 0
09-Jan-2024 12.00 12.00 12.00 12.00 2,252,000 0
08-Jan-2024 13.00 13.00 13.00 13.00 2,050,400 0
05-Jan-2024 14.00 14.00 13.00 13.00 1,909,800 0
04-Jan-2024 15.00 15.00 14.00 14.00 2,898,700 0
03-Jan-2024 15.00 15.00 15.00 15.00 1,356,800 0
02-Jan-2024 15.00 15.00 15.00 15.00 3,596,700 0
29-Dec-2023 15.00 15.00 15.00 15.00 7,173,700 0
28-Dec-2023 14.00 14.00 14.00 14.00 2,307,800 0
27-Dec-2023 13.00 13.00 13.00 13.00 6,297,300 0
22-Dec-2023 12.00 12.00 12.00 12.00 10,672,800 0
21-Dec-2023 13.00 13.00 13.00 13.00 423,600 0
20-Dec-2023 14.00 14.00 14.00 14.00 2,437,900 0
19-Dec-2023 15.00 15.00 15.00 15.00 542,200 0
18-Dec-2023 16.00 16.00 16.00 16.00 99,200 0
15-Dec-2023 17.00 17.00 17.00 17.00 189,100 0
14-Dec-2023 18.00 18.00 18.00 18.00 403,800 0
13-Dec-2023 20.00 20.00 20.00 20.00 314,600 0
12-Dec-2023 22.00 22.00 22.00 22.00 63,900 0
11-Dec-2023 24.00 24.00 24.00 24.00 40,300 0
08-Dec-2023 26.00 26.00 26.00 26.00 106,900 0
07-Dec-2023 28.00 28.00 28.00 28.00 15,200 0
06-Dec-2023 31.00 31.00 31.00 31.00 52,600 0
05-Dec-2023 34.00 34.00 34.00 34.00 180,200 0
04-Dec-2023 37.00 37.00 37.00 37.00 22,700 0
01-Dec-2023 41.00 41.00 41.00 41.00 114,900 0
30-Nov-2023 45.00 45.00 45.00 45.00 80,500 0
29-Nov-2023 50.00 50.00 50.00 50.00 1,100 0
28-Nov-2023 50.00 50.00 50.00 50.00 4,700 0
27-Nov-2023 50.00 50.00 50.00 50.00 6,500 0
24-Nov-2023 50.00 50.00 50.00 50.00 200 0
23-Nov-2023 50.00 50.00 50.00 50.00 0 0
22-Nov-2023 50.00 50.00 50.00 50.00 4,200 0
21-Nov-2023 50.00 50.00 50.00 50.00 0 0
20-Nov-2023 50.00 50.00 50.00 50.00 4,900 0
17-Nov-2023 50.00 50.00 50.00 50.00 0 0
16-Nov-2023 50.00 50.00 50.00 50.00 800 0
15-Nov-2023 50.00 50.00 50.00 50.00 200 0
14-Nov-2023 50.00 50.00 50.00 50.00 0 0
13-Nov-2023 50.00 50.00 50.00 50.00 0 0
10-Nov-2023 50.00 50.00 50.00 50.00 0 0
09-Nov-2023 50.00 50.00 50.00 50.00 0 0
08-Nov-2023 50.00 50.00 50.00 50.00 27,900 0
07-Nov-2023 50.00 50.00 50.00 50.00 200 0
06-Nov-2023 50.00 50.00 50.00 50.00 5,700 0
03-Nov-2023 50.00 50.00 50.00 50.00 4,900 0
02-Nov-2023 50.00 50.00 50.00 50.00 12,500 0
01-Nov-2023 50.00 50.00 50.00 50.00 100 0
31-Oct-2023 50.00 50.00 50.00 50.00 50,500 0
30-Oct-2023 50.00 50.00 50.00 50.00 200 0
27-Oct-2023 50.00 50.00 50.00 50.00 100 0
26-Oct-2023 50.00 50.00 50.00 50.00 2,100 0
25-Oct-2023 50.00 50.00 50.00 50.00 2,000 0
24-Oct-2023 50.00 50.00 50.00 50.00 1,100 0
23-Oct-2023 50.00 50.00 50.00 50.00 200 0
20-Oct-2023 50.00 50.00 50.00 50.00 2,200 0
19-Oct-2023 50.00 50.00 50.00 50.00 2,100 0
18-Oct-2023 50.00 50.00 50.00 50.00 400 0
17-Oct-2023 50.00 50.00 50.00 50.00 4,600 0
16-Oct-2023 50.00 50.00 50.00 50.00 200 0
13-Oct-2023 50.00 50.00 50.00 50.00 4,200 0
12-Oct-2023 50.00 50.00 50.00 50.00 100 0
11-Oct-2023 50.00 50.00 50.00 50.00 200 0
10-Oct-2023 50.00 50.00 50.00 50.00 6,600 0
09-Oct-2023 50.00 50.00 50.00 50.00 600 0
06-Oct-2023 50.00 50.00 50.00 50.00 1,400 0
05-Oct-2023 50.00 50.00 50.00 50.00 1,500 0
04-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
03-Oct-2023 50.00 50.00 50.00 50.00 600 0
02-Oct-2023 50.00 50.00 50.00 50.00 1,200 0
29-Sep-2023 50.00 50.00 50.00 50.00 100 0
27-Sep-2023 50.00 50.00 50.00 50.00 0 0
26-Sep-2023 50.00 50.00 50.00 50.00 1,400 0
25-Sep-2023 50.00 50.00 50.00 50.00 40,500 0
22-Sep-2023 50.00 50.00 50.00 50.00 6,100 0
21-Sep-2023 50.00 50.00 50.00 50.00 100 0
20-Sep-2023 50.00 50.00 50.00 50.00 600 0
19-Sep-2023 50.00 50.00 50.00 50.00 6,000 0
18-Sep-2023 50.00 50.00 50.00 50.00 1,300 0
15-Sep-2023 50.00 50.00 50.00 50.00 7,100 0
14-Sep-2023 50.00 50.00 50.00 50.00 600 0
13-Sep-2023 50.00 50.00 50.00 50.00 2,300 0
12-Sep-2023 50.00 50.00 50.00 50.00 0 0
11-Sep-2023 50.00 50.00 50.00 50.00 3,200 0
08-Sep-2023 50.00 50.00 50.00 50.00 3,000 0
07-Sep-2023 50.00 50.00 50.00 50.00 1,200 0
06-Sep-2023 50.00 50.00 50.00 50.00 700 0
05-Sep-2023 50.00 50.00 50.00 50.00 5,100 0
04-Sep-2023 50.00 50.00 50.00 50.00 1,300 0
01-Sep-2023 50.00 50.00 50.00 50.00 300 0
31-Aug-2023 50.00 50.00 50.00 50.00 7,200 0
30-Aug-2023 50.00 50.00 50.00 50.00 1,700 0
29-Aug-2023 50.00 50.00 50.00 50.00 41,400 0