Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 216.00 216.00 204.00 212.00 3,813,200 0
12-Oct-2021 200.00 214.00 195.00 212.00 8,750,900 0
11-Oct-2021 214.00 214.00 202.00 202.00 4,024,500 0
08-Oct-2021 222.00 222.00 210.00 210.00 4,874,100 0
07-Oct-2021 226.00 226.00 220.00 222.00 2,393,800 0
06-Oct-2021 224.00 230.00 224.00 224.00 4,785,200 0
05-Oct-2021 218.00 230.00 212.00 224.00 3,710,500 0
04-Oct-2021 224.00 228.00 212.00 218.00 6,275,100 0
01-Oct-2021 234.00 234.00 224.00 224.00 3,757,700 0
30-Sep-2021 236.00 242.00 234.00 234.00 7,738,500 0
29-Sep-2021 234.00 238.00 222.00 236.00 7,097,600 0
28-Sep-2021 232.00 238.00 224.00 234.00 9,904,000 0
27-Sep-2021 238.00 242.00 222.00 228.00 10,933,700 0
24-Sep-2021 230.00 242.00 222.00 238.00 35,557,900 0
23-Sep-2021 214.00 228.00 210.00 228.00 19,057,700 0
22-Sep-2021 206.00 214.00 206.00 210.00 2,994,500 0
21-Sep-2021 222.00 222.00 204.00 206.00 5,647,500 0
20-Sep-2021 222.00 226.00 210.00 216.00 7,439,900 0
17-Sep-2021 220.00 224.00 216.00 222.00 8,416,600 0
16-Sep-2021 222.00 222.00 208.00 218.00 20,642,300 0
15-Sep-2021 224.00 232.00 214.00 222.00 34,072,400 0
14-Sep-2021 194.00 220.00 194.00 220.00 32,395,300 0
13-Sep-2021 186.00 202.00 184.00 194.00 23,899,700 0
10-Sep-2021 185.00 187.00 183.00 185.00 3,918,100 0
09-Sep-2021 191.00 193.00 181.00 184.00 13,359,400 0
08-Sep-2021 184.00 196.00 175.00 190.00 28,787,200 0
07-Sep-2021 173.00 182.00 173.00 182.00 13,274,600 0
06-Sep-2021 171.00 179.00 170.00 173.00 9,332,600 0
03-Sep-2021 179.00 183.00 165.00 170.00 22,722,000 0
02-Sep-2021 187.00 187.00 175.00 177.00 13,059,200 0
01-Sep-2021 172.00 195.00 170.00 186.00 67,006,200 0
31-Aug-2021 170.00 178.00 169.00 170.00 15,153,600 0
30-Aug-2021 162.00 173.00 162.00 169.00 20,363,100 0
27-Aug-2021 162.00 173.00 160.00 163.00 26,223,500 0
26-Aug-2021 161.00 165.00 154.00 162.00 14,799,400 0
25-Aug-2021 152.00 168.00 145.00 161.00 31,046,700 0
24-Aug-2021 151.00 159.00 149.00 150.00 7,562,900 0
23-Aug-2021 170.00 173.00 157.00 157.00 21,891,300 0
20-Aug-2021 152.00 173.00 152.00 168.00 71,304,100 0
19-Aug-2021 141.00 183.00 141.00 150.00 66,581,500 0
18-Aug-2021 134.00 141.00 132.00 137.00 5,127,200 0
16-Aug-2021 137.00 137.00 134.00 134.00 1,387,900 0
13-Aug-2021 138.00 138.00 134.00 136.00 1,258,800 0
12-Aug-2021 134.00 140.00 133.00 136.00 2,607,600 0
10-Aug-2021 138.00 140.00 134.00 134.00 3,105,100 0
09-Aug-2021 147.00 159.00 136.00 138.00 5,974,000 0