Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
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
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