Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
09-Oct-2026 240.00 248.00 204.00 204.00 53,301,500 0
08-Oct-2026 278.00 280.00 238.00 238.00 41,286,500 0
07-Oct-2026 294.00 298.00 274.00 278.00 27,782,600 0
06-Oct-2026 256.00 302.00 248.00 290.00 65,261,400 0
05-Oct-2026 262.00 270.00 246.00 254.00 15,888,500 0
02-Oct-2026 244.00 268.00 228.00 260.00 21,498,200 0
01-Oct-2026 244.00 252.00 234.00 240.00 12,132,200 0
30-Sep-2026 246.00 270.00 238.00 240.00 31,705,700 0
29-Sep-2026 230.00 248.00 206.00 246.00 64,979,600 0
28-Sep-2026 264.00 264.00 238.00 238.00 50,957,200 0
25-Sep-2026 322.00 326.00 278.00 278.00 80,734,400 0
24-Sep-2026 340.00 342.00 326.00 326.00 14,794,800 0
23-Sep-2026 340.00 356.00 334.00 338.00 27,762,900 0
22-Sep-2026 402.00 404.00 342.00 348.00 93,525,400 0
21-Sep-2026 362.00 412.00 358.00 400.00 164,128,500 0
18-Sep-2026 344.00 408.00 326.00 358.00 162,011,800 0
17-Sep-2026 360.00 378.00 326.00 344.00 48,380,600 0
16-Sep-2026 406.00 406.00 364.00 366.00 37,484,000 0
15-Sep-2026 420.00 422.00 404.00 404.00 27,755,700 0
14-Sep-2026 416.00 428.00 400.00 418.00 45,932,800 0
11-Sep-2026 406.00 420.00 386.00 414.00 31,813,100 0
10-Sep-2026 398.00 432.00 396.00 410.00 84,765,200 0
09-Sep-2026 396.00 412.00 392.00 394.00 22,268,300 0
08-Sep-2026 410.00 412.00 388.00 392.00 17,131,800 0
07-Sep-2026 416.00 426.00 396.00 408.00 47,631,800 0
04-Sep-2026 360.00 438.00 356.00 416.00 114,661,400 0
03-Sep-2026 334.00 358.00 330.00 354.00 30,034,600 0
02-Sep-2026 348.00 354.00 330.00 332.00 21,061,300 0
01-Sep-2026 340.00 348.00 332.00 348.00 21,111,100 0
31-Aug-2026 336.00 358.00 302.00 338.00 48,142,400 0
28-Aug-2026 336.00 340.00 330.00 336.00 11,140,600 0
27-Aug-2026 310.00 336.00 310.00 336.00 13,966,700 0
26-Aug-2026 340.00 346.00 312.00 316.00 24,593,700 0
24-Aug-2026 356.00 380.00 340.00 340.00 30,952,800 0
21-Aug-2026 352.00 366.00 336.00 356.00 24,158,500 0
20-Aug-2026 308.00 360.00 304.00 346.00 43,731,900 0
19-Aug-2026 328.00 332.00 302.00 308.00 16,043,900 0
18-Aug-2026 298.00 328.00 292.00 324.00 22,634,800 0
14-Aug-2026 302.00 302.00 292.00 298.00 3,856,300 0
13-Aug-2026 306.00 310.00 294.00 298.00 6,301,500 0
12-Aug-2026 308.00 312.00 300.00 306.00 8,688,700 0
11-Aug-2026 320.00 320.00 306.00 308.00 4,168,600 0
10-Aug-2026 324.00 328.00 316.00 318.00 6,337,200 0
07-Aug-2026 334.00 340.00 320.00 322.00 6,573,400 0
06-Aug-2026 322.00 354.00 314.00 334.00 15,596,500 0
05-Aug-2026 316.00 324.00 316.00 320.00 5,565,200 0
04-Aug-2026 316.00 320.00 306.00 314.00 3,406,800 0
03-Aug-2026 318.00 322.00 306.00 312.00 8,682,300 0
31-Jul-2026 322.00 328.00 316.00 318.00 3,593,300 0
30-Jul-2026 316.00 324.00 312.00 322.00 3,037,900 0
29-Jul-2026 334.00 338.00 310.00 314.00 7,120,500 0
28-Jul-2026 326.00 346.00 322.00 332.00 5,647,800 0
27-Jul-2026 342.00 342.00 324.00 326.00 4,671,600 0
24-Jul-2026 364.00 364.00 332.00 342.00 7,979,700 0
23-Jul-2026 360.00 386.00 348.00 368.00 15,481,300 0
22-Jul-2026 356.00 384.00 352.00 358.00 19,823,000 0
21-Jul-2026 324.00 364.00 318.00 354.00 18,162,500 0
20-Jul-2026 320.00 328.00 314.00 324.00 3,765,400 0
17-Jul-2026 332.00 332.00 318.00 320.00 3,408,400 0
16-Jul-2026 326.00 348.00 314.00 330.00 10,147,100 0
15-Jul-2026 324.00 330.00 318.00 324.00 3,335,700 0
14-Jul-2026 332.00 336.00 320.00 322.00 5,764,100 0
13-Jul-2026 330.00 336.00 314.00 326.00 3,008,100 0
10-Jul-2026 330.00 332.00 322.00 324.00 1,228,000 0
09-Jul-2026 332.00 334.00 290.00 324.00 5,987,800 0
08-Jul-2026 344.00 346.00 320.00 328.00 6,961,900 0
07-Jul-2026 362.00 362.00 346.00 350.00 2,530,800 0
06-Jul-2026 342.00 360.00 332.00 358.00 8,386,300 0
03-Jul-2026 338.00 350.00 338.00 342.00 2,446,900 0
02-Jul-2026 340.00 348.00 334.00 338.00 2,416,900 0
01-Jul-2026 330.00 360.00 330.00 338.00 3,692,800 0
30-Jun-2026 332.00 348.00 314.00 330.00 3,098,200 0
29-Jun-2026 348.00 350.00 336.00 336.00 1,797,700 0
26-Jun-2026 368.00 368.00 340.00 348.00 3,263,600 0
25-Jun-2026 338.00 372.00 332.00 368.00 8,846,700 0
24-Jun-2026 372.00 392.00 338.00 338.00 6,291,200 0
23-Jun-2026 376.00 376.00 356.00 366.00 3,707,000 0
22-Jun-2026 398.00 404.00 366.00 376.00 6,256,600 0
19-Jun-2026 444.00 448.00 386.00 392.00 7,000,600 0
18-Jun-2026 448.00 454.00 402.00 442.00 3,568,400 0
17-Jun-2026 450.00 450.00 424.00 442.00 4,790,400 0
15-Jun-2026 462.00 480.00 440.00 444.00 13,581,100 0
12-Jun-2026 460.00 472.00 444.00 456.00 6,333,500 0
11-Jun-2026 550.00 550.00 458.00 462.00 12,982,800 0
10-Jun-2026 438.00 535.00 438.00 535.00 28,767,600 0
09-Jun-2026 328.00 430.00 326.00 430.00 24,116,300 0
08-Jun-2026 322.00 390.00 310.00 344.00 29,543,400 0
05-Jun-2026 338.00 376.00 290.00 312.00 8,126,800 0
04-Jun-2026 386.00 386.00 324.00 332.00 13,893,300 0
03-Jun-2026 424.00 428.00 360.00 380.00 7,147,300 0
02-Jun-2026 468.00 470.00 414.00 422.00 3,308,500 0
29-May-2026 430.00 486.00 410.00 468.00 6,147,000 0
28-May-2026 432.00 432.00 432.00 432.00 0 0
27-May-2026 432.00 432.00 432.00 432.00 0 0
26-May-2026 474.00 480.00 432.00 432.00 3,122,100 0
25-May-2026 492.00 500.00 456.00 472.00 2,599,000 0
22-May-2026 474.00 515.00 450.00 498.00 4,474,800 0
21-May-2026 515.00 550.00 456.00 480.00 5,332,400 0
20-May-2026 580.00 580.00 520.00 535.00 4,622,300 0
19-May-2026 580.00 600.00 520.00 575.00 4,231,300 0