Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 1,240.00 1,240.00 1,240.00 1,240.00 28,798,200 0
08-Dec-2025 1,130.00 1,130.00 1,130.00 1,130.00 17,092,400 0
05-Dec-2025 1,030.00 1,030.00 1,030.00 1,030.00 26,917,400 0
04-Dec-2025 940.00 940.00 940.00 940.00 27,591,800 0
03-Dec-2025 855.00 855.00 855.00 855.00 29,370,900 0
02-Dec-2025 780.00 780.00 780.00 780.00 7,915,100 0
01-Dec-2025 710.00 710.00 710.00 710.00 0 0
28-Nov-2025 710.00 710.00 710.00 710.00 0 0
27-Nov-2025 710.00 710.00 710.00 710.00 0 0
26-Nov-2025 710.00 710.00 710.00 710.00 0 0
25-Nov-2025 710.00 710.00 710.00 710.00 0 0
24-Nov-2025 710.00 710.00 710.00 710.00 0 0
21-Nov-2025 710.00 710.00 710.00 710.00 0 0
20-Nov-2025 615.00 750.00 610.00 710.00 56,624,500 0
19-Nov-2025 555.00 650.00 540.00 600.00 14,949,400 0
18-Nov-2025 560.00 580.00 540.00 550.00 6,622,400 0
17-Nov-2025 510.00 570.00 505.00 560.00 10,198,700 0
14-Nov-2025 525.00 540.00 510.00 515.00 7,350,800 0
13-Nov-2025 494.00 600.00 490.00 525.00 21,354,900 0
12-Nov-2025 444.00 494.00 424.00 494.00 14,315,700 0
11-Nov-2025 400.00 486.00 398.00 440.00 25,670,500 0
10-Nov-2025 400.00 414.00 370.00 398.00 4,951,100 0
07-Nov-2025 416.00 422.00 352.00 400.00 8,095,500 0
06-Nov-2025 410.00 424.00 404.00 414.00 6,916,300 0
05-Nov-2025 410.00 420.00 402.00 412.00 5,435,600 0
04-Nov-2025 418.00 432.00 400.00 410.00 6,076,200 0
03-Nov-2025 422.00 470.00 396.00 418.00 14,628,400 0
31-Oct-2025 424.00 426.00 392.00 402.00 8,780,900 0
30-Oct-2025 362.00 480.00 358.00 400.00 43,540,900 0
29-Oct-2025 398.00 398.00 398.00 398.00 30,618,600 0
28-Oct-2025 340.00 362.00 340.00 362.00 29,694,200 0
27-Oct-2025 330.00 330.00 330.00 330.00 34,524,000 0
24-Oct-2025 334.00 334.00 300.00 300.00 19,049,600 0
23-Oct-2025 332.00 332.00 332.00 332.00 41,610,100 0
22-Oct-2025 302.00 302.00 302.00 302.00 40,590,300 0
21-Oct-2025 276.00 276.00 276.00 276.00 21,772,200 0
20-Oct-2025 252.00 252.00 252.00 252.00 0 0
17-Oct-2025 252.00 252.00 252.00 252.00 0 0
16-Oct-2025 252.00 252.00 252.00 252.00 0 0
15-Oct-2025 252.00 252.00 252.00 252.00 0 0
14-Oct-2025 252.00 252.00 252.00 252.00 0 0
13-Oct-2025 252.00 252.00 252.00 252.00 0 0
10-Oct-2025 252.00 252.00 195.00 252.00 101,309,200 0
09-Oct-2025 202.00 202.00 202.00 202.00 0 0
08-Oct-2025 197.00 202.00 190.00 202.00 51,597,200 0
07-Oct-2025 118.00 151.00 112.00 151.00 64,164,800 0