Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
10-Aug-2022 320.00 340.00 314.00 320.00 17,365,200 0
09-Aug-2022 336.00 342.00 316.00 320.00 14,655,000 0
08-Aug-2022 368.00 368.00 338.00 338.00 12,701,200 0
05-Aug-2022 378.00 378.00 360.00 360.00 9,810,200 0
04-Aug-2022 372.00 380.00 370.00 374.00 10,640,800 0
03-Aug-2022 364.00 378.00 364.00 370.00 11,495,000 0
02-Aug-2022 370.00 372.00 362.00 364.00 9,235,500 0
01-Aug-2022 372.00 378.00 358.00 370.00 10,417,000 0
29-Jul-2022 372.00 378.00 372.00 372.00 7,447,900 0
28-Jul-2022 380.00 382.00 372.00 372.00 10,594,000 0
27-Jul-2022 364.00 376.00 356.00 376.00 12,182,800 0
26-Jul-2022 376.00 376.00 356.00 356.00 9,852,300 0
25-Jul-2022 382.00 394.00 358.00 372.00 15,733,400 0
22-Jul-2022 388.00 396.00 382.00 382.00 8,213,200 0
21-Jul-2022 396.00 400.00 388.00 388.00 9,698,400 0
20-Jul-2022 398.00 402.00 390.00 396.00 7,610,400 0
19-Jul-2022 398.00 398.00 390.00 398.00 7,160,500 0
18-Jul-2022 396.00 420.00 394.00 398.00 7,868,900 0
15-Jul-2022 396.00 404.00 390.00 396.00 9,286,000 0
14-Jul-2022 396.00 400.00 384.00 396.00 9,259,100 0
13-Jul-2022 400.00 408.00 396.00 396.00 8,547,200 0
12-Jul-2022 410.00 412.00 396.00 400.00 9,150,400 0
11-Jul-2022 420.00 420.00 404.00 410.00 7,414,900 0
08-Jul-2022 406.00 428.00 396.00 420.00 12,418,100 0
07-Jul-2022 400.00 406.00 388.00 406.00 9,104,200 0
06-Jul-2022 408.00 410.00 394.00 402.00 9,141,400 0
05-Jul-2022 412.00 416.00 388.00 410.00 11,228,600 0
04-Jul-2022 408.00 410.00 374.00 410.00 14,669,300 0
01-Jul-2022 432.00 444.00 402.00 402.00 6,662,300 0
30-Jun-2022 444.00 456.00 432.00 432.00 3,514,800 0
29-Jun-2022 460.00 462.00 444.00 444.00 5,913,400 0
28-Jun-2022 444.00 460.00 436.00 460.00 5,573,000 0
27-Jun-2022 448.00 456.00 434.00 444.00 2,930,100 0
24-Jun-2022 450.00 456.00 420.00 448.00 8,198,900 0
23-Jun-2022 460.00 462.00 438.00 450.00 6,313,000 0
22-Jun-2022 460.00 470.00 446.00 460.00 7,636,000 0
21-Jun-2022 470.00 474.00 460.00 460.00 7,510,800 0
20-Jun-2022 470.00 472.00 446.00 470.00 11,021,000 0
17-Jun-2022 478.00 480.00 444.00 468.00 13,272,400 0
16-Jun-2022 412.00 476.00 412.00 476.00 21,795,100 0
15-Jun-2022 418.00 428.00 412.00 412.00 8,518,700 0
14-Jun-2022 420.00 440.00 398.00 418.00 10,587,500 0
13-Jun-2022 452.00 452.00 424.00 424.00 2,470,900 0
10-Jun-2022 496.00 496.00 454.00 454.00 8,259,400 0
09-Jun-2022 484.00 496.00 474.00 488.00 7,074,100 0
08-Jun-2022 496.00 500.00 484.00 484.00 8,904,400 0
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