Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
19-Jan-2024 159.00 160.00 155.00 155.00 2,297,300 0
18-Jan-2024 154.00 167.00 154.00 158.00 12,111,500 0
17-Jan-2024 156.00 158.00 153.00 154.00 1,818,700 0
16-Jan-2024 155.00 158.00 154.00 156.00 1,300,800 0
15-Jan-2024 159.00 159.00 151.00 154.00 2,862,300 0
12-Jan-2024 161.00 162.00 156.00 156.00 1,927,900 0
11-Jan-2024 160.00 162.00 159.00 161.00 1,922,300 0
10-Jan-2024 162.00 164.00 159.00 160.00 2,173,800 0
09-Jan-2024 158.00 163.00 156.00 162.00 3,857,600 0
08-Jan-2024 164.00 177.00 158.00 158.00 31,090,100 0
05-Jan-2024 168.00 168.00 163.00 164.00 3,142,700 0
04-Jan-2024 172.00 173.00 163.00 167.00 7,471,200 0
03-Jan-2024 169.00 186.00 165.00 170.00 39,022,300 0
02-Jan-2024 177.00 182.00 162.00 169.00 21,823,200 0
29-Dec-2023 148.00 198.00 145.00 175.00 192,737,600 0
28-Dec-2023 148.00 152.00 145.00 147.00 1,456,200 0
27-Dec-2023 148.00 150.00 142.00 148.00 2,111,900 0
22-Dec-2023 148.00 153.00 145.00 147.00 1,185,900 0
21-Dec-2023 152.00 155.00 146.00 147.00 1,905,300 0
20-Dec-2023 155.00 157.00 152.00 152.00 1,465,000 0
19-Dec-2023 155.00 158.00 142.00 155.00 4,099,800 0
18-Dec-2023 161.00 164.00 153.00 155.00 5,870,700 0
15-Dec-2023 158.00 187.00 157.00 160.00 31,345,700 0
14-Dec-2023 161.00 162.00 155.00 157.00 1,170,100 0
13-Dec-2023 155.00 170.00 150.00 161.00 5,479,800 0
12-Dec-2023 162.00 162.00 150.00 150.00 3,770,100 0
11-Dec-2023 172.00 172.00 160.00 162.00 3,338,200 0
08-Dec-2023 171.00 173.00 167.00 171.00 3,709,600 0
07-Dec-2023 187.00 188.00 165.00 172.00 9,843,700 0
06-Dec-2023 169.00 204.00 169.00 186.00 53,740,900 0
05-Dec-2023 160.00 176.00 160.00 171.00 2,452,900 0
04-Dec-2023 175.00 177.00 165.00 169.00 5,487,400 0
01-Dec-2023 185.00 188.00 167.00 175.00 9,369,400 0
30-Nov-2023 189.00 196.00 182.00 185.00 6,978,500 0
29-Nov-2023 200.00 208.00 181.00 188.00 16,197,000 0
28-Nov-2023 175.00 216.00 172.00 200.00 63,397,700 0
27-Nov-2023 180.00 185.00 171.00 176.00 6,163,800 0
24-Nov-2023 197.00 200.00 173.00 178.00 10,515,700 0
23-Nov-2023 238.00 244.00 191.00 197.00 34,665,400 0
22-Nov-2023 162.00 218.00 160.00 218.00 69,307,500 0
21-Nov-2023 216.00 252.00 160.00 162.00 129,912,700 0
20-Nov-2023 165.00 200.00 161.00 200.00 87,528,300 0
17-Nov-2023 113.00 149.00 113.00 149.00 18,115,500 0
16-Nov-2023 118.00 119.00 111.00 111.00 311,200 0
15-Nov-2023 112.00 114.00 110.00 112.00 562,600 0
14-Nov-2023 113.00 115.00 111.00 111.00 336,700 0
13-Nov-2023 117.00 124.00 111.00 113.00 878,600 0
10-Nov-2023 120.00 121.00 117.00 118.00 225,000 0
09-Nov-2023 120.00 124.00 119.00 120.00 420,300 0
08-Nov-2023 122.00 124.00 120.00 120.00 484,900 0
07-Nov-2023 126.00 126.00 120.00 122.00 266,700 0
06-Nov-2023 123.00 131.00 121.00 122.00 485,600 0
03-Nov-2023 120.00 123.00 119.00 120.00 223,800 0
02-Nov-2023 119.00 124.00 117.00 120.00 483,000 0
01-Nov-2023 128.00 128.00 118.00 119.00 897,300 0
31-Oct-2023 124.00 130.00 121.00 122.00 575,400 0
30-Oct-2023 129.00 129.00 123.00 123.00 417,300 0
27-Oct-2023 128.00 132.00 124.00 124.00 469,200 0
26-Oct-2023 129.00 133.00 125.00 128.00 668,600 0
25-Oct-2023 129.00 143.00 125.00 129.00 2,057,100 0
24-Oct-2023 130.00 130.00 123.00 128.00 448,000 0
23-Oct-2023 133.00 133.00 125.00 125.00 379,500 0
20-Oct-2023 130.00 130.00 123.00 127.00 608,200 0
19-Oct-2023 134.00 134.00 126.00 126.00 703,800 0
18-Oct-2023 131.00 135.00 127.00 127.00 890,500 0
17-Oct-2023 129.00 137.00 128.00 132.00 753,600 0
16-Oct-2023 140.00 143.00 129.00 133.00 1,018,000 0
13-Oct-2023 139.00 145.00 135.00 138.00 612,100 0
12-Oct-2023 144.00 145.00 139.00 139.00 149,000 0
11-Oct-2023 137.00 142.00 137.00 138.00 262,200 0
10-Oct-2023 140.00 144.00 136.00 137.00 537,200 0
09-Oct-2023 141.00 142.00 131.00 136.00 532,400 0
06-Oct-2023 150.00 150.00 141.00 141.00 280,600 0
05-Oct-2023 150.00 152.00 143.00 144.00 805,000 0
04-Oct-2023 152.00 153.00 150.00 150.00 239,100 0
03-Oct-2023 157.00 157.00 151.00 153.00 184,500 0
02-Oct-2023 157.00 157.00 151.00 155.00 387,400 0
29-Sep-2023 157.00 157.00 154.00 156.00 77,000 0
27-Sep-2023 157.00 161.00 155.00 158.00 359,900 0
26-Sep-2023 159.00 162.00 153.00 157.00 280,600 0
25-Sep-2023 154.00 159.00 153.00 155.00 748,700 0
22-Sep-2023 159.00 159.00 150.00 152.00 1,180,400 0
21-Sep-2023 158.00 162.00 155.00 159.00 465,300 0
20-Sep-2023 161.00 161.00 155.00 158.00 347,500 0
19-Sep-2023 161.00 169.00 158.00 161.00 566,700 0
18-Sep-2023 164.00 170.00 155.00 161.00 154,900 0
15-Sep-2023 165.00 165.00 161.00 163.00 706,500 0
14-Sep-2023 169.00 169.00 164.00 165.00 578,400 0
13-Sep-2023 168.00 171.00 167.00 168.00 328,300 0
12-Sep-2023 169.00 172.00 167.00 168.00 232,600 0
11-Sep-2023 168.00 168.00 166.00 167.00 406,400 0
08-Sep-2023 168.00 168.00 166.00 168.00 107,500 0
07-Sep-2023 168.00 168.00 165.00 168.00 222,600 0
06-Sep-2023 168.00 172.00 168.00 168.00 124,400 0
05-Sep-2023 168.00 172.00 168.00 168.00 252,800 0
04-Sep-2023 167.00 171.00 167.00 168.00 166,100 0
01-Sep-2023 166.00 169.00 166.00 167.00 83,300 0
31-Aug-2023 169.00 169.00 165.00 166.00 369,700 0
30-Aug-2023 166.00 169.00 164.00 166.00 449,100 0
29-Aug-2023 171.00 171.00 164.00 166.00 300,300 0