Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 905.00 910.00 800.00 845.00 17,880,800 0
03-Mar-2026 895.00 925.00 870.00 905.00 9,093,100 0
02-Mar-2026 970.00 970.00 870.00 895.00 21,715,700 0
27-Feb-2026 1,030.00 1,035.00 970.00 1,020.00 12,420,600 0
26-Feb-2026 1,110.00 1,120.00 1,010.00 1,030.00 21,486,900 0
25-Feb-2026 1,065.00 1,120.00 1,060.00 1,080.00 11,666,700 0
24-Feb-2026 1,200.00 1,225.00 1,075.00 1,100.00 26,827,100 0
23-Feb-2026 1,080.00 1,200.00 1,050.00 1,175.00 39,011,900 0
20-Feb-2026 1,045.00 1,170.00 1,045.00 1,070.00 36,002,900 0
19-Feb-2026 1,100.00 1,105.00 1,035.00 1,040.00 18,458,100 0
18-Feb-2026 1,025.00 1,090.00 1,025.00 1,075.00 21,382,500 0
13-Feb-2026 1,005.00 1,045.00 1,005.00 1,025.00 8,805,300 0
12-Feb-2026 1,135.00 1,135.00 1,010.00 1,025.00 41,228,000 0
11-Feb-2026 1,075.00 1,145.00 1,075.00 1,115.00 36,429,600 0
10-Feb-2026 1,070.00 1,090.00 1,040.00 1,065.00 11,241,800 0
09-Feb-2026 1,065.00 1,190.00 1,030.00 1,065.00 23,311,500 0
06-Feb-2026 1,005.00 1,085.00 985.00 1,060.00 18,037,000 0
05-Feb-2026 1,000.00 1,085.00 930.00 1,040.00 17,553,700 0
04-Feb-2026 1,080.00 1,115.00 1,000.00 1,000.00 11,580,700 0
03-Feb-2026 1,050.00 1,150.00 1,000.00 1,090.00 20,277,700 0
02-Feb-2026 1,090.00 1,135.00 990.00 1,085.00 25,406,100 0
30-Jan-2026 1,075.00 1,175.00 1,005.00 1,140.00 29,980,100 0
29-Jan-2026 885.00 1,100.00 860.00 1,075.00 59,200,200 0
28-Jan-2026 995.00 1,140.00 995.00 1,010.00 44,531,000 0
27-Jan-2026 1,185.00 1,245.00 1,100.00 1,170.00 14,579,500 0
26-Jan-2026 1,395.00 1,400.00 1,165.00 1,175.00 32,767,600 0
23-Jan-2026 1,505.00 1,505.00 1,300.00 1,370.00 18,450,800 0
22-Jan-2026 1,485.00 1,575.00 1,445.00 1,495.00 22,046,800 0
21-Jan-2026 1,575.00 1,575.00 1,425.00 1,450.00 20,785,100 0
20-Jan-2026 1,585.00 1,665.00 1,550.00 1,565.00 31,719,000 0
19-Jan-2026 1,610.00 1,620.00 1,550.00 1,585.00 16,276,400 0
15-Jan-2026 1,680.00 1,685.00 1,545.00 1,610.00 25,950,000 0
14-Jan-2026 1,640.00 1,680.00 1,540.00 1,665.00 34,813,400 0
13-Jan-2026 1,700.00 1,740.00 1,510.00 1,580.00 32,525,100 0
12-Jan-2026 1,580.00 1,800.00 1,400.00 1,610.00 74,537,500 0
09-Jan-2026 1,405.00 1,610.00 1,300.00 1,560.00 74,579,700 0
08-Jan-2026 1,740.00 1,800.00 1,480.00 1,480.00 99,802,400 0
07-Jan-2026 1,750.00 1,975.00 1,620.00 1,740.00 61,543,700 0
06-Jan-2026 1,560.00 1,840.00 1,420.00 1,720.00 79,447,800 0
05-Jan-2026 1,300.00 1,560.00 1,255.00 1,560.00 64,303,400 0
02-Jan-2026 1,130.00 1,260.00 1,120.00 1,250.00 52,094,300 0
30-Dec-2025 1,130.00 1,165.00 1,030.00 1,130.00 62,391,800 0
29-Dec-2025 840.00 1,050.00 795.00 1,050.00 93,747,500 0
24-Dec-2025 890.00 930.00 835.00 840.00 25,237,100 0
23-Dec-2025 820.00 930.00 795.00 885.00 35,570,700 0
22-Dec-2025 840.00 845.00 740.00 795.00 30,187,500 0
19-Dec-2025 955.00 960.00 815.00 835.00 40,482,300 0
18-Dec-2025 990.00 1,070.00 940.00 955.00 40,034,000 0
17-Dec-2025 950.00 975.00 850.00 970.00 70,400,300 0
16-Dec-2025 960.00 1,060.00 890.00 950.00 31,694,400 0
15-Dec-2025 1,115.00 1,125.00 920.00 960.00 46,712,400 0
12-Dec-2025 990.00 1,250.00 990.00 1,080.00 161,201,800 0
11-Dec-2025 1,500.00 1,600.00 1,160.00 1,160.00 27,745,500 0
10-Dec-2025 1,360.00 1,360.00 1,360.00 1,360.00 26,771,000 0