Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
07-Jun-2022 500.00 500.00 474.00 496.00 10,759,800 0
06-Jun-2022 486.00 505.00 464.00 496.00 12,881,300 0
03-Jun-2022 498.00 520.00 484.00 486.00 17,658,100 0
02-Jun-2022 540.00 565.00 510.00 510.00 22,532,300 0
31-May-2022 540.00 555.00 510.00 545.00 21,324,800 0
30-May-2022 505.00 585.00 494.00 530.00 43,618,700 0
27-May-2022 450.00 494.00 438.00 488.00 22,691,500 0
25-May-2022 436.00 458.00 436.00 450.00 2,266,000 0
24-May-2022 452.00 464.00 430.00 436.00 5,128,200 0
23-May-2022 462.00 470.00 448.00 454.00 4,683,000 0
20-May-2022 444.00 460.00 442.00 458.00 5,285,600 0
19-May-2022 464.00 464.00 442.00 444.00 4,737,200 0
18-May-2022 460.00 464.00 440.00 462.00 9,776,000 0
17-May-2022 428.00 464.00 426.00 456.00 12,141,800 0
13-May-2022 392.00 426.00 390.00 426.00 9,832,700 0
12-May-2022 404.00 414.00 392.00 392.00 5,982,700 0
11-May-2022 396.00 414.00 392.00 400.00 7,116,200 0
10-May-2022 406.00 406.00 392.00 396.00 6,256,400 0
09-May-2022 414.00 414.00 394.00 406.00 3,419,100 0
28-Apr-2022 424.00 436.00 396.00 414.00 12,354,100 0
27-Apr-2022 436.00 458.00 424.00 424.00 14,168,200 0
26-Apr-2022 470.00 496.00 438.00 438.00 12,148,500 0
25-Apr-2022 462.00 470.00 452.00 468.00 8,849,800 0
22-Apr-2022 472.00 480.00 460.00 462.00 11,545,600 0
21-Apr-2022 472.00 488.00 452.00 472.00 11,748,500 0
20-Apr-2022 488.00 490.00 470.00 474.00 8,821,400 0
19-Apr-2022 490.00 490.00 470.00 488.00 6,982,200 0
18-Apr-2022 474.00 500.00 472.00 486.00 18,082,300 0
14-Apr-2022 434.00 505.00 434.00 472.00 27,922,700 0
13-Apr-2022 434.00 440.00 428.00 430.00 15,073,700 0
12-Apr-2022 410.00 430.00 404.00 430.00 23,181,600 0
11-Apr-2022 420.00 420.00 398.00 412.00 6,367,800 0
08-Apr-2022 416.00 424.00 412.00 418.00 8,188,100 0
07-Apr-2022 390.00 420.00 388.00 412.00 5,231,400 0
06-Apr-2022 418.00 418.00 390.00 390.00 11,987,400 0
05-Apr-2022 428.00 436.00 408.00 418.00 19,719,200 0
04-Apr-2022 472.00 472.00 438.00 438.00 7,181,900 0
01-Apr-2022 478.00 488.00 468.00 470.00 16,113,400 0
31-Mar-2022 470.00 482.00 466.00 478.00 18,949,600 0
30-Mar-2022 478.00 488.00 468.00 470.00 14,366,100 0
29-Mar-2022 490.00 498.00 480.00 480.00 26,867,800 0
28-Mar-2022 478.00 505.00 460.00 490.00 36,215,700 0
25-Mar-2022 498.00 505.00 476.00 476.00 24,291,000 0
24-Mar-2022 476.00 510.00 474.00 496.00 38,175,700 0
23-Mar-2022 484.00 488.00 472.00 476.00 19,882,700 0
22-Mar-2022 488.00 498.00 460.00 484.00 25,665,200 0
21-Mar-2022 482.00 505.00 472.00 484.00 24,368,000 0
18-Mar-2022 480.00 486.00 456.00 480.00 24,909,900 0
17-Mar-2022 515.00 530.00 476.00 480.00 32,452,900 0
16-Mar-2022 490.00 520.00 482.00 510.00 47,511,600 0
15-Mar-2022 482.00 490.00 470.00 482.00 27,801,000 0
14-Mar-2022 450.00 492.00 448.00 478.00 24,632,600 0
11-Mar-2022 456.00 474.00 438.00 454.00 5,557,300 0
10-Mar-2022 490.00 510.00 460.00 460.00 8,549,100 0
09-Mar-2022 490.00 510.00 456.00 490.00 28,685,800 0
08-Mar-2022 468.00 550.00 466.00 490.00 43,392,200 0
07-Mar-2022 440.00 488.00 422.00 462.00 33,608,100 0
04-Mar-2022 484.00 484.00 452.00 452.00 15,845,200 0
02-Mar-2022 525.00 535.00 484.00 484.00 21,475,700 0
01-Mar-2022 515.00 560.00 515.00 520.00 48,772,500 0
25-Feb-2022 550.00 585.00 550.00 550.00 79,724,000 0
24-Feb-2022 630.00 655.00 590.00 590.00 34,798,700 0
23-Feb-2022 670.00 685.00 620.00 630.00 87,292,500 0
22-Feb-2022 620.00 705.00 595.00 665.00 104,223,500 0
21-Feb-2022 650.00 700.00 570.00 620.00 151,770,400 0
18-Feb-2022 500.00 610.00 492.00 610.00 90,848,900 0
17-Feb-2022 394.00 490.00 390.00 490.00 71,244,200 0
16-Feb-2022 390.00 394.00 376.00 392.00 22,443,500 0
15-Feb-2022 396.00 402.00 390.00 390.00 20,649,700 0
14-Feb-2022 402.00 408.00 396.00 396.00 19,986,700 0
11-Feb-2022 404.00 414.00 384.00 402.00 37,295,400 0
10-Feb-2022 396.00 406.00 374.00 404.00 28,889,000 0
09-Feb-2022 406.00 406.00 390.00 398.00 13,918,500 0
08-Feb-2022 394.00 406.00 382.00 400.00 24,200,300 0
07-Feb-2022 386.00 392.00 370.00 392.00 13,198,400 0
04-Feb-2022 408.00 412.00 384.00 388.00 21,950,600 0
03-Feb-2022 362.00 418.00 360.00 408.00 90,255,200 0
02-Feb-2022 332.00 360.00 330.00 360.00 40,536,200 0
31-Jan-2022 342.00 366.00 324.00 334.00 47,510,400 0
28-Jan-2022 360.00 392.00 334.00 342.00 72,199,000 0
27-Jan-2022 310.00 358.00 308.00 358.00 71,457,600 0
26-Jan-2022 304.00 314.00 284.00 310.00 39,294,800 0
25-Jan-2022 320.00 328.00 302.00 304.00 40,821,900 0
24-Jan-2022 318.00 328.00 302.00 320.00 45,534,000 0
21-Jan-2022 312.00 332.00 310.00 318.00 62,816,600 0
20-Jan-2022 268.00 334.00 268.00 310.00 128,855,900 0
19-Jan-2022 266.00 270.00 264.00 268.00 16,026,100 0
18-Jan-2022 270.00 274.00 258.00 266.00 18,384,300 0
17-Jan-2022 246.00 274.00 242.00 270.00 43,120,200 0
14-Jan-2022 240.00 246.00 234.00 246.00 14,844,000 0
13-Jan-2022 242.00 250.00 240.00 240.00 8,775,100 0
12-Jan-2022 248.00 250.00 242.00 244.00 6,258,600 0
11-Jan-2022 254.00 254.00 246.00 248.00 7,165,800 0
10-Jan-2022 252.00 254.00 248.00 254.00 6,944,900 0
07-Jan-2022 250.00 254.00 244.00 252.00 8,421,000 0
06-Jan-2022 254.00 256.00 242.00 250.00 6,201,700 0
05-Jan-2022 254.00 258.00 252.00 254.00 6,192,800 0
04-Jan-2022 252.00 256.00 250.00 254.00 8,314,100 0
03-Jan-2022 248.00 258.00 246.00 252.00 7,227,000 0
30-Dec-2021 244.00 250.00 242.00 248.00 6,283,300 0