Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
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
18-May-2026 600.00 600.00 530.00 570.00 5,109,600 0
15-May-2026 605.00 605.00 605.00 605.00 0 0
14-May-2026 605.00 605.00 605.00 605.00 0 0
13-May-2026 620.00 625.00 570.00 605.00 2,447,900 0
12-May-2026 630.00 655.00 580.00 620.00 3,299,000 0
11-May-2026 645.00 660.00 590.00 630.00 6,898,100 0
08-May-2026 650.00 700.00 615.00 650.00 8,181,900 0
07-May-2026 670.00 670.00 650.00 650.00 4,888,000 0
06-May-2026 660.00 695.00 655.00 660.00 3,101,900 0
05-May-2026 650.00 700.00 635.00 655.00 2,379,500 0
04-May-2026 690.00 715.00 645.00 650.00 3,136,400 0
30-Apr-2026 715.00 740.00 660.00 680.00 6,152,700 0
29-Apr-2026 750.00 755.00 705.00 715.00 3,935,000 0
28-Apr-2026 780.00 780.00 710.00 745.00 4,470,500 0
27-Apr-2026 780.00 805.00 755.00 780.00 4,241,500 0
24-Apr-2026 795.00 860.00 775.00 780.00 11,057,700 0
23-Apr-2026 785.00 800.00 765.00 795.00 5,794,300 0
22-Apr-2026 785.00 795.00 765.00 785.00 4,152,600 0
21-Apr-2026 805.00 805.00 780.00 785.00 2,304,800 0
20-Apr-2026 805.00 805.00 780.00 795.00 2,719,300 0
17-Apr-2026 835.00 835.00 790.00 800.00 3,267,300 0
16-Apr-2026 865.00 870.00 815.00 835.00 3,606,500 0
15-Apr-2026 885.00 890.00 840.00 855.00 9,526,100 0
14-Apr-2026 885.00 905.00 845.00 875.00 11,138,100 0
13-Apr-2026 805.00 900.00 780.00 870.00 13,019,300 0
10-Apr-2026 810.00 850.00 805.00 805.00 5,264,300 0
09-Apr-2026 820.00 820.00 770.00 795.00 5,823,200 0
08-Apr-2026 765.00 850.00 755.00 825.00 8,474,400 0
07-Apr-2026 780.00 780.00 745.00 745.00 2,756,000 0
06-Apr-2026 745.00 785.00 735.00 785.00 2,531,700 0
02-Apr-2026 795.00 795.00 740.00 785.00 3,196,900 0
01-Apr-2026 800.00 835.00 775.00 795.00 6,399,700 0
31-Mar-2026 800.00 805.00 745.00 770.00 2,395,800 0
30-Mar-2026 795.00 805.00 730.00 800.00 4,561,000 0
27-Mar-2026 845.00 845.00 745.00 800.00 3,326,800 0
26-Mar-2026 830.00 850.00 795.00 835.00 4,110,400 0
25-Mar-2026 775.00 835.00 755.00 830.00 13,879,900 0
17-Mar-2026 795.00 830.00 685.00 770.00 34,056,300 0
16-Mar-2026 655.00 765.00 615.00 765.00 43,325,500 0
13-Mar-2026 545.00 685.00 510.00 615.00 30,962,200 0
12-Mar-2026 635.00 650.00 560.00 560.00 13,430,500 0
11-Mar-2026 660.00 680.00 620.00 625.00 12,935,400 0
10-Mar-2026 675.00 695.00 615.00 660.00 24,655,700 0
09-Mar-2026 650.00 680.00 650.00 650.00 40,440,100 0
06-Mar-2026 820.00 830.00 710.00 760.00 26,721,700 0
05-Mar-2026 855.00 900.00 835.00 835.00 11,366,500 0