Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
28-Aug-2023 167.00 172.00 167.00 169.00 198,600 0
25-Aug-2023 169.00 178.00 166.00 167.00 272,500 0
24-Aug-2023 167.00 171.00 167.00 169.00 347,500 0
23-Aug-2023 167.00 170.00 162.00 167.00 591,200 0
22-Aug-2023 169.00 173.00 163.00 167.00 1,113,500 0
21-Aug-2023 172.00 180.00 164.00 172.00 1,226,800 0
18-Aug-2023 178.00 180.00 171.00 172.00 718,900 0
16-Aug-2023 187.00 190.00 167.00 179.00 3,725,800 0
15-Aug-2023 158.00 200.00 158.00 185.00 9,505,300 0
14-Aug-2023 158.00 163.00 151.00 154.00 2,666,400 0
11-Aug-2023 159.00 165.00 158.00 160.00 746,400 0
10-Aug-2023 160.00 161.00 156.00 159.00 1,354,200 0
09-Aug-2023 182.00 182.00 158.00 161.00 5,737,500 0
08-Aug-2023 183.00 184.00 181.00 182.00 374,200 0
07-Aug-2023 183.00 186.00 180.00 183.00 1,125,600 0
04-Aug-2023 193.00 194.00 177.00 181.00 1,818,500 0
03-Aug-2023 195.00 197.00 190.00 192.00 1,247,000 0
02-Aug-2023 196.00 196.00 193.00 193.00 676,900 0
01-Aug-2023 195.00 197.00 194.00 195.00 665,100 0
31-Jul-2023 202.00 202.00 193.00 195.00 2,620,800 0
28-Jul-2023 202.00 204.00 200.00 200.00 611,500 0
27-Jul-2023 204.00 206.00 202.00 202.00 995,100 0
26-Jul-2023 208.00 208.00 204.00 204.00 803,900 0
25-Jul-2023 214.00 216.00 206.00 208.00 1,999,800 0
24-Jul-2023 210.00 216.00 208.00 212.00 2,150,500 0
21-Jul-2023 208.00 214.00 208.00 208.00 2,128,800 0
20-Jul-2023 204.00 210.00 202.00 206.00 1,691,200 0
18-Jul-2023 204.00 208.00 200.00 202.00 2,790,500 0
17-Jul-2023 208.00 212.00 204.00 204.00 3,668,500 0
14-Jul-2023 204.00 210.00 200.00 208.00 4,956,400 0
13-Jul-2023 214.00 226.00 200.00 204.00 8,014,900 0
12-Jul-2023 204.00 216.00 202.00 212.00 8,133,000 0
11-Jul-2023 202.00 208.00 202.00 204.00 5,399,000 0
10-Jul-2023 197.00 208.00 197.00 202.00 8,378,900 0
07-Jul-2023 197.00 197.00 193.00 197.00 5,974,400 0
06-Jul-2023 199.00 200.00 194.00 197.00 7,144,000 0
05-Jul-2023 192.00 208.00 191.00 199.00 7,798,000 0
04-Jul-2023 189.00 195.00 189.00 192.00 6,527,500 0
03-Jul-2023 195.00 198.00 191.00 194.00 6,802,500 0
27-Jun-2023 194.00 202.00 193.00 195.00 7,174,400 0
26-Jun-2023 199.00 202.00 194.00 194.00 7,394,800 0
23-Jun-2023 197.00 204.00 194.00 199.00 7,913,000 0
22-Jun-2023 198.00 198.00 192.00 197.00 7,383,900 0
21-Jun-2023 202.00 204.00 195.00 198.00 7,672,100 0
20-Jun-2023 202.00 214.00 196.00 202.00 11,682,200 0
19-Jun-2023 196.00 204.00 192.00 202.00 9,235,200 0
16-Jun-2023 195.00 197.00 190.00 192.00 7,633,200 0
15-Jun-2023 192.00 195.00 189.00 195.00 6,241,100 0
14-Jun-2023 196.00 200.00 192.00 195.00 7,084,700 0
13-Jun-2023 197.00 202.00 190.00 196.00 7,380,600 0
12-Jun-2023 190.00 202.00 186.00 197.00 8,269,700 0
09-Jun-2023 191.00 192.00 188.00 190.00 6,687,200 0
08-Jun-2023 192.00 194.00 184.00 192.00 12,811,200 0
07-Jun-2023 195.00 196.00 187.00 192.00 13,439,100 0
06-Jun-2023 206.00 212.00 195.00 195.00 13,692,700 0
05-Jun-2023 204.00 210.00 179.00 206.00 20,582,300 0
31-May-2023 220.00 220.00 204.00 204.00 14,432,300 0
30-May-2023 220.00 222.00 212.00 218.00 14,269,600 0
29-May-2023 232.00 232.00 214.00 220.00 16,865,500 0
26-May-2023 210.00 242.00 206.00 228.00 30,781,500 0
25-May-2023 208.00 210.00 204.00 210.00 14,575,000 0
24-May-2023 210.00 212.00 202.00 208.00 12,358,000 0
23-May-2023 202.00 212.00 199.00 210.00 15,164,900 0
22-May-2023 212.00 216.00 202.00 202.00 13,698,200 0
19-May-2023 220.00 220.00 210.00 214.00 13,962,600 0
17-May-2023 228.00 228.00 216.00 220.00 13,668,100 0
16-May-2023 232.00 234.00 226.00 228.00 10,099,700 0
15-May-2023 232.00 236.00 228.00 232.00 11,119,700 0
12-May-2023 234.00 236.00 230.00 234.00 10,219,200 0
11-May-2023 238.00 240.00 230.00 236.00 11,919,800 0
10-May-2023 240.00 240.00 230.00 240.00 11,762,700 0
09-May-2023 238.00 240.00 234.00 240.00 11,470,500 0
08-May-2023 240.00 242.00 234.00 238.00 10,726,200 0
05-May-2023 228.00 244.00 228.00 240.00 11,835,100 0
04-May-2023 254.00 254.00 238.00 244.00 13,789,300 0
03-May-2023 240.00 254.00 240.00 252.00 21,634,200 0
02-May-2023 234.00 250.00 228.00 240.00 15,014,500 0
28-Apr-2023 240.00 242.00 234.00 238.00 5,420,600 0
27-Apr-2023 244.00 250.00 236.00 240.00 12,050,400 0
26-Apr-2023 230.00 244.00 228.00 244.00 10,344,800 0
18-Apr-2023 232.00 234.00 224.00 232.00 7,112,200 0
17-Apr-2023 238.00 240.00 232.00 232.00 6,575,600 0
14-Apr-2023 240.00 242.00 234.00 238.00 10,821,500 0
13-Apr-2023 250.00 250.00 232.00 240.00 11,579,200 0
12-Apr-2023 240.00 258.00 240.00 248.00 29,164,500 0
11-Apr-2023 248.00 254.00 238.00 244.00 10,750,000 0
10-Apr-2023 254.00 260.00 248.00 248.00 13,587,500 0
06-Apr-2023 260.00 260.00 244.00 256.00 16,703,000 0
05-Apr-2023 258.00 268.00 256.00 258.00 33,625,700 0
04-Apr-2023 258.00 264.00 240.00 256.00 27,015,500 0
03-Apr-2023 280.00 280.00 254.00 258.00 22,403,900 0
31-Mar-2023 250.00 282.00 240.00 270.00 88,001,000 0
30-Mar-2023 240.00 240.00 230.00 238.00 14,737,400 0
29-Mar-2023 252.00 256.00 236.00 236.00 21,113,800 0
28-Mar-2023 222.00 266.00 214.00 252.00 79,545,700 0
27-Mar-2023 234.00 244.00 222.00 222.00 9,333,400 0
24-Mar-2023 248.00 250.00 236.00 238.00 16,365,200 0
21-Mar-2023 242.00 252.00 232.00 248.00 31,851,600 0
20-Mar-2023 254.00 262.00 248.00 248.00 5,075,200 0
17-Mar-2023 286.00 288.00 266.00 266.00 7,259,200 0