Price History - LAND

Kembali ke Company
Ticker: LAND
Company: PT Trimitra Propertindo Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 50.00 50.00 50.00 50.00 47,700 0
28-Dec-2022 50.00 50.00 50.00 50.00 483,900 0
27-Dec-2022 50.00 50.00 50.00 50.00 260,600 0
26-Dec-2022 50.00 50.00 50.00 50.00 12,800 0
23-Dec-2022 50.00 50.00 50.00 50.00 27,900 0
22-Dec-2022 50.00 50.00 50.00 50.00 30,900 0
21-Dec-2022 50.00 50.00 50.00 50.00 161,900 0
20-Dec-2022 50.00 50.00 50.00 50.00 17,800 0
19-Dec-2022 50.00 50.00 50.00 50.00 89,600 0
16-Dec-2022 50.00 50.00 50.00 50.00 107,400 0
15-Dec-2022 50.00 50.00 50.00 50.00 69,500 0
14-Dec-2022 50.00 50.00 50.00 50.00 72,000 0
13-Dec-2022 50.00 50.00 50.00 50.00 93,700 0
12-Dec-2022 50.00 50.00 50.00 50.00 34,200 0
09-Dec-2022 50.00 50.00 50.00 50.00 123,700 0
08-Dec-2022 50.00 50.00 50.00 50.00 20,700 0
07-Dec-2022 50.00 50.00 50.00 50.00 373,400 0
06-Dec-2022 50.00 50.00 50.00 50.00 247,300 0
05-Dec-2022 50.00 50.00 50.00 50.00 24,200 0
02-Dec-2022 50.00 50.00 50.00 50.00 362,800 0
01-Dec-2022 50.00 50.00 50.00 50.00 101,600 0
30-Nov-2022 50.00 50.00 50.00 50.00 102,500 0
29-Nov-2022 50.00 50.00 50.00 50.00 53,500 0
28-Nov-2022 50.00 50.00 50.00 50.00 461,500 0
25-Nov-2022 50.00 50.00 50.00 50.00 190,800 0
24-Nov-2022 50.00 50.00 50.00 50.00 128,700 0
23-Nov-2022 50.00 50.00 50.00 50.00 72,400 0
22-Nov-2022 50.00 50.00 50.00 50.00 360,700 0
21-Nov-2022 50.00 50.00 50.00 50.00 831,300 0
18-Nov-2022 50.00 50.00 50.00 50.00 557,900 0
17-Nov-2022 50.00 50.00 50.00 50.00 781,900 0
16-Nov-2022 50.00 50.00 50.00 50.00 314,000 0
15-Nov-2022 50.00 50.00 50.00 50.00 1,297,000 0
14-Nov-2022 50.00 50.00 50.00 50.00 1,064,500 0
11-Nov-2022 50.00 50.00 50.00 50.00 465,900 0
10-Nov-2022 50.00 50.00 50.00 50.00 499,100 0
09-Nov-2022 50.00 50.00 50.00 50.00 1,536,300 0
08-Nov-2022 50.00 50.00 50.00 50.00 977,000 0
07-Nov-2022 50.00 50.00 50.00 50.00 909,300 0
04-Nov-2022 50.00 50.00 50.00 50.00 1,327,700 0
03-Nov-2022 50.00 51.00 50.00 50.00 3,713,300 0
02-Nov-2022 51.00 51.00 50.00 50.00 8,447,300 0
01-Nov-2022 51.00 51.00 50.00 51.00 5,814,100 0
31-Oct-2022 50.00 51.00 50.00 51.00 17,311,100 0
28-Oct-2022 51.00 51.00 50.00 50.00 33,105,000 0
27-Oct-2022 51.00 52.00 50.00 51.00 11,448,700 0