Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 248.00 252.00 242.00 246.00 5,099,300 0
28-Dec-2021 242.00 254.00 240.00 248.00 13,292,000 0
27-Dec-2021 250.00 254.00 240.00 242.00 6,644,600 0
24-Dec-2021 250.00 258.00 250.00 250.00 4,429,400 0
23-Dec-2021 258.00 260.00 248.00 252.00 9,124,800 0
22-Dec-2021 260.00 264.00 246.00 258.00 11,479,900 0
21-Dec-2021 238.00 260.00 232.00 260.00 16,019,800 0
20-Dec-2021 244.00 250.00 230.00 240.00 8,271,700 0
17-Dec-2021 254.00 260.00 244.00 244.00 7,013,800 0
16-Dec-2021 256.00 260.00 248.00 254.00 7,661,100 0
15-Dec-2021 262.00 270.00 252.00 254.00 10,920,100 0
14-Dec-2021 268.00 272.00 262.00 262.00 7,469,900 0
13-Dec-2021 268.00 274.00 262.00 268.00 9,623,200 0
10-Dec-2021 270.00 274.00 264.00 268.00 7,767,100 0
09-Dec-2021 262.00 272.00 256.00 270.00 13,609,300 0
08-Dec-2021 264.00 264.00 254.00 262.00 8,938,700 0
07-Dec-2021 252.00 264.00 252.00 264.00 11,760,300 0
06-Dec-2021 254.00 256.00 242.00 252.00 9,314,200 0
03-Dec-2021 258.00 262.00 250.00 254.00 8,844,400 0
02-Dec-2021 266.00 266.00 250.00 258.00 6,565,500 0
01-Dec-2021 272.00 276.00 266.00 266.00 8,380,100 0
30-Nov-2021 262.00 274.00 260.00 272.00 14,770,700 0
29-Nov-2021 258.00 262.00 248.00 262.00 9,783,500 0
26-Nov-2021 256.00 266.00 256.00 258.00 12,976,900 0
25-Nov-2021 260.00 264.00 254.00 258.00 5,738,600 0
24-Nov-2021 264.00 264.00 254.00 260.00 6,213,300 0
23-Nov-2021 260.00 270.00 260.00 264.00 7,025,000 0
22-Nov-2021 278.00 280.00 260.00 262.00 16,330,100 0
19-Nov-2021 264.00 286.00 264.00 278.00 48,981,800 0
18-Nov-2021 252.00 264.00 248.00 264.00 19,659,000 0
17-Nov-2021 260.00 260.00 242.00 252.00 12,475,500 0
16-Nov-2021 258.00 264.00 250.00 258.00 15,849,000 0
15-Nov-2021 266.00 268.00 254.00 258.00 13,218,300 0
12-Nov-2021 260.00 278.00 242.00 262.00 56,481,400 0
11-Nov-2021 278.00 282.00 260.00 260.00 21,065,800 0
10-Nov-2021 244.00 298.00 238.00 278.00 157,016,700 0
09-Nov-2021 240.00 246.00 234.00 242.00 11,654,000 0
08-Nov-2021 240.00 252.00 234.00 242.00 13,485,000 0
05-Nov-2021 244.00 246.00 226.00 242.00 4,377,100 0
04-Nov-2021 232.00 242.00 224.00 242.00 3,077,000 0
03-Nov-2021 222.00 236.00 220.00 230.00 3,581,300 0
02-Nov-2021 228.00 230.00 222.00 222.00 1,157,400 0
01-Nov-2021 222.00 228.00 222.00 228.00 775,500 0
29-Oct-2021 222.00 228.00 210.00 222.00 3,081,100 0
28-Oct-2021 238.00 238.00 222.00 222.00 4,518,000 0
27-Oct-2021 244.00 244.00 236.00 238.00 2,640,900 0
26-Oct-2021 244.00 246.00 242.00 244.00 1,462,600 0
25-Oct-2021 248.00 254.00 236.00 246.00 7,251,500 0
22-Oct-2021 246.00 250.00 240.00 248.00 5,643,800 0
21-Oct-2021 236.00 248.00 234.00 244.00 12,421,500 0
19-Oct-2021 236.00 238.00 234.00 234.00 3,934,300 0
18-Oct-2021 228.00 236.00 226.00 234.00 4,379,400 0
15-Oct-2021 230.00 234.00 220.00 226.00 2,677,100 0
14-Oct-2021 212.00 228.00 206.00 228.00 4,541,400 0