Price History - LAND

Kembali ke Company
Ticker: LAND
Company: PT Trimitra Propertindo Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 11.00 11.00 11.00 11.00 1,985,500 0
01-Apr-2024 12.00 12.00 12.00 12.00 1,039,700 0
28-Mar-2024 13.00 13.00 13.00 13.00 1,360,300 0
27-Mar-2024 14.00 14.00 14.00 14.00 2,249,300 0
26-Mar-2024 15.00 15.00 14.00 14.00 627,400 0
25-Mar-2024 16.00 16.00 15.00 15.00 1,241,600 0
22-Mar-2024 16.00 16.00 16.00 16.00 229,500 0
21-Mar-2024 17.00 17.00 17.00 17.00 557,400 0
20-Mar-2024 18.00 18.00 18.00 18.00 248,400 0
19-Mar-2024 19.00 19.00 19.00 19.00 390,500 0
18-Mar-2024 20.00 20.00 19.00 19.00 775,400 0
15-Mar-2024 20.00 20.00 20.00 20.00 106,100 0
14-Mar-2024 20.00 20.00 20.00 20.00 201,000 0
13-Mar-2024 20.00 20.00 20.00 20.00 3,709,700 0
08-Mar-2024 20.00 20.00 20.00 20.00 371,100 0
07-Mar-2024 20.00 20.00 20.00 20.00 2,424,000 0
06-Mar-2024 20.00 20.00 20.00 20.00 897,800 0
05-Mar-2024 22.00 22.00 21.00 21.00 944,300 0
04-Mar-2024 22.00 22.00 22.00 22.00 2,713,800 0
01-Mar-2024 20.00 20.00 20.00 20.00 2,331,100 0
29-Feb-2024 19.00 19.00 19.00 19.00 274,000 0
28-Feb-2024 18.00 18.00 18.00 18.00 398,000 0
27-Feb-2024 17.00 17.00 17.00 17.00 2,779,000 0
26-Feb-2024 18.00 18.00 18.00 18.00 416,400 0
23-Feb-2024 19.00 19.00 19.00 19.00 795,800 0
22-Feb-2024 21.00 21.00 21.00 21.00 214,000 0
21-Feb-2024 23.00 23.00 23.00 23.00 138,000 0
20-Feb-2024 25.00 25.00 25.00 25.00 598,300 0
19-Feb-2024 29.00 29.00 27.00 27.00 2,799,500 0
16-Feb-2024 31.00 31.00 30.00 30.00 1,168,600 0
15-Feb-2024 32.00 32.00 32.00 32.00 2,069,000 0
13-Feb-2024 30.00 30.00 30.00 30.00 1,687,000 0
12-Feb-2024 28.00 28.00 28.00 28.00 2,639,900 0
07-Feb-2024 26.00 26.00 26.00 26.00 596,600 0
06-Feb-2024 25.00 25.00 25.00 25.00 706,700 0
05-Feb-2024 24.00 24.00 24.00 24.00 2,893,900 0
02-Feb-2024 22.00 22.00 22.00 22.00 2,908,500 0
01-Feb-2024 20.00 21.00 20.00 21.00 768,900 0
31-Jan-2024 19.00 20.00 19.00 20.00 2,231,800 0
30-Jan-2024 19.00 19.00 19.00 19.00 4,308,900 0
29-Jan-2024 18.00 18.00 18.00 18.00 807,000 0
26-Jan-2024 17.00 17.00 17.00 17.00 884,900 0
25-Jan-2024 15.00 16.00 15.00 16.00 2,270,700 0
24-Jan-2024 15.00 15.00 15.00 15.00 335,600 0
23-Jan-2024 15.00 15.00 15.00 15.00 578,800 0
22-Jan-2024 14.00 15.00 14.00 15.00 338,800 0
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