Price History - LAND

Kembali ke Company
Ticker: LAND
Company: PT Trimitra Propertindo Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 50.00 50.00 50.00 50.00 20,800 0
05-Jun-2023 50.00 50.00 50.00 50.00 12,500 0
31-May-2023 50.00 50.00 50.00 50.00 800 0
30-May-2023 50.00 50.00 50.00 50.00 11,400 0
29-May-2023 50.00 50.00 50.00 50.00 23,600 0
26-May-2023 50.00 50.00 50.00 50.00 500 0
25-May-2023 50.00 50.00 50.00 50.00 2,700 0
24-May-2023 50.00 50.00 50.00 50.00 6,700 0
23-May-2023 50.00 50.00 50.00 50.00 7,700 0
22-May-2023 50.00 50.00 50.00 50.00 150,400 0
19-May-2023 50.00 50.00 50.00 50.00 900 0
17-May-2023 50.00 50.00 50.00 50.00 2,200 0
16-May-2023 50.00 50.00 50.00 50.00 14,000 0
15-May-2023 50.00 50.00 50.00 50.00 25,200 0
12-May-2023 50.00 50.00 50.00 50.00 6,100 0
11-May-2023 50.00 50.00 50.00 50.00 15,400 0
10-May-2023 50.00 50.00 50.00 50.00 50,500 0
09-May-2023 50.00 50.00 50.00 50.00 51,700 0
08-May-2023 50.00 50.00 50.00 50.00 20,500 0
05-May-2023 50.00 50.00 50.00 50.00 21,500 0
04-May-2023 50.00 50.00 50.00 50.00 54,100 0
03-May-2023 50.00 50.00 50.00 50.00 300 0
02-May-2023 50.00 50.00 50.00 50.00 600 0
28-Apr-2023 50.00 50.00 50.00 50.00 6,200 0
27-Apr-2023 50.00 50.00 50.00 50.00 122,800 0
26-Apr-2023 50.00 50.00 50.00 50.00 95,700 0
18-Apr-2023 50.00 50.00 50.00 50.00 2,100 0
17-Apr-2023 50.00 50.00 50.00 50.00 11,800 0
14-Apr-2023 50.00 50.00 50.00 50.00 13,200 0
13-Apr-2023 50.00 50.00 50.00 50.00 23,900 0
12-Apr-2023 50.00 50.00 50.00 50.00 5,900 0
11-Apr-2023 50.00 50.00 50.00 50.00 2,400 0
10-Apr-2023 50.00 50.00 50.00 50.00 3,400 0
06-Apr-2023 50.00 50.00 50.00 50.00 28,200 0
05-Apr-2023 50.00 50.00 50.00 50.00 82,500 0
04-Apr-2023 50.00 50.00 50.00 50.00 22,900 0
03-Apr-2023 50.00 50.00 50.00 50.00 600 0
31-Mar-2023 50.00 50.00 50.00 50.00 3,400 0
30-Mar-2023 50.00 50.00 50.00 50.00 138,200 0
29-Mar-2023 50.00 50.00 50.00 50.00 4,400 0
28-Mar-2023 50.00 50.00 50.00 50.00 16,900 0
27-Mar-2023 50.00 50.00 50.00 50.00 19,700 0
24-Mar-2023 50.00 50.00 50.00 50.00 112,300 0
21-Mar-2023 50.00 50.00 50.00 50.00 47,100 0
20-Mar-2023 50.00 50.00 50.00 50.00 10,600 0
17-Mar-2023 50.00 50.00 50.00 50.00 4,600 0
16-Mar-2023 50.00 50.00 50.00 50.00 25,300 0
15-Mar-2023 50.00 50.00 50.00 50.00 2,400 0
14-Mar-2023 50.00 50.00 50.00 50.00 2,200 0
13-Mar-2023 50.00 50.00 50.00 50.00 1,300 0
10-Mar-2023 50.00 50.00 50.00 50.00 400 0
09-Mar-2023 50.00 50.00 50.00 50.00 1,900 0
08-Mar-2023 50.00 50.00 50.00 50.00 8,500 0
07-Mar-2023 50.00 50.00 50.00 50.00 6,500 0
06-Mar-2023 50.00 50.00 50.00 50.00 13,000 0
03-Mar-2023 50.00 50.00 50.00 50.00 5,400 0
02-Mar-2023 50.00 50.00 50.00 50.00 28,400 0
01-Mar-2023 50.00 50.00 50.00 50.00 23,800 0
28-Feb-2023 50.00 50.00 50.00 50.00 9,800 0
27-Feb-2023 50.00 50.00 50.00 50.00 8,800 0
24-Feb-2023 50.00 50.00 50.00 50.00 8,800 0
23-Feb-2023 50.00 50.00 50.00 50.00 10,200 0
22-Feb-2023 50.00 50.00 50.00 50.00 15,800 0
21-Feb-2023 50.00 50.00 50.00 50.00 25,100 0
20-Feb-2023 50.00 50.00 50.00 50.00 151,200 0
17-Feb-2023 50.00 50.00 50.00 50.00 6,800 0
16-Feb-2023 50.00 50.00 50.00 50.00 29,800 0
15-Feb-2023 50.00 50.00 50.00 50.00 46,800 0
14-Feb-2023 50.00 50.00 50.00 50.00 16,300 0
13-Feb-2023 50.00 50.00 50.00 50.00 29,500 0
10-Feb-2023 50.00 50.00 50.00 50.00 13,600 0
09-Feb-2023 50.00 50.00 50.00 50.00 40,700 0
08-Feb-2023 50.00 50.00 50.00 50.00 54,100 0
07-Feb-2023 50.00 50.00 50.00 50.00 38,500 0
06-Feb-2023 50.00 50.00 50.00 50.00 112,800 0
03-Feb-2023 50.00 50.00 50.00 50.00 14,300 0
02-Feb-2023 50.00 50.00 50.00 50.00 24,000 0
01-Feb-2023 50.00 50.00 50.00 50.00 8,400 0
31-Jan-2023 50.00 50.00 50.00 50.00 13,900 0
30-Jan-2023 50.00 50.00 50.00 50.00 39,600 0
27-Jan-2023 50.00 50.00 50.00 50.00 196,100 0
26-Jan-2023 50.00 50.00 50.00 50.00 12,400 0
25-Jan-2023 50.00 50.00 50.00 50.00 13,300 0
24-Jan-2023 50.00 50.00 50.00 50.00 4,500 0
20-Jan-2023 50.00 50.00 50.00 50.00 60,200 0
19-Jan-2023 50.00 50.00 50.00 50.00 70,900 0
18-Jan-2023 50.00 50.00 50.00 50.00 105,900 0
17-Jan-2023 50.00 50.00 50.00 50.00 16,500 0
16-Jan-2023 50.00 50.00 50.00 50.00 45,800 0
13-Jan-2023 50.00 50.00 50.00 50.00 21,900 0
12-Jan-2023 50.00 50.00 50.00 50.00 13,000 0
11-Jan-2023 50.00 50.00 50.00 50.00 16,900 0
10-Jan-2023 50.00 50.00 50.00 50.00 14,800 0
09-Jan-2023 50.00 50.00 50.00 50.00 14,400 0
06-Jan-2023 50.00 50.00 50.00 50.00 26,300 0
05-Jan-2023 50.00 50.00 50.00 50.00 62,400 0
04-Jan-2023 50.00 50.00 50.00 50.00 9,000 0
03-Jan-2023 50.00 50.00 50.00 50.00 259,700 0
02-Jan-2023 50.00 50.00 50.00 50.00 3,765,400 0
30-Dec-2022 50.00 50.00 50.00 50.00 63,700 0