Price History - TRIN

Kembali ke Company
Ticker: TRIN
Company: PT Perintis Triniti Properti Tbk
Date Open High Low Close Volume Value
16-Mar-2023 266.00 314.00 260.00 286.00 112,725,800 0
15-Mar-2023 218.00 266.00 216.00 266.00 56,510,400 0
14-Mar-2023 212.00 218.00 210.00 214.00 9,635,600 0
13-Mar-2023 216.00 218.00 212.00 216.00 13,096,900 0
10-Mar-2023 222.00 222.00 216.00 220.00 5,699,500 0
09-Mar-2023 220.00 226.00 220.00 222.00 6,350,000 0
08-Mar-2023 226.00 228.00 216.00 222.00 8,473,500 0
07-Mar-2023 230.00 232.00 224.00 226.00 9,368,000 0
06-Mar-2023 240.00 240.00 230.00 232.00 5,799,900 0
03-Mar-2023 240.00 244.00 236.00 240.00 6,425,900 0
02-Mar-2023 244.00 246.00 240.00 240.00 5,925,300 0
01-Mar-2023 244.00 246.00 240.00 246.00 9,864,300 0
28-Feb-2023 244.00 248.00 240.00 244.00 10,848,500 0
27-Feb-2023 248.00 250.00 242.00 246.00 11,802,500 0
24-Feb-2023 256.00 256.00 248.00 248.00 6,624,500 0
23-Feb-2023 252.00 256.00 246.00 256.00 12,060,400 0
22-Feb-2023 240.00 254.00 238.00 252.00 17,757,600 0
21-Feb-2023 250.00 254.00 240.00 240.00 6,603,300 0
20-Feb-2023 250.00 256.00 248.00 250.00 9,838,200 0
17-Feb-2023 254.00 254.00 250.00 252.00 4,284,000 0
16-Feb-2023 258.00 258.00 250.00 254.00 10,436,700 0
15-Feb-2023 254.00 258.00 250.00 258.00 10,999,300 0
14-Feb-2023 254.00 256.00 250.00 256.00 9,801,400 0
13-Feb-2023 252.00 256.00 246.00 256.00 8,331,700 0
10-Feb-2023 256.00 256.00 248.00 252.00 5,339,800 0
09-Feb-2023 252.00 256.00 244.00 256.00 9,747,400 0
08-Feb-2023 258.00 258.00 252.00 252.00 8,840,400 0
07-Feb-2023 254.00 260.00 254.00 258.00 4,771,000 0
06-Feb-2023 264.00 280.00 254.00 254.00 11,056,500 0
03-Feb-2023 262.00 264.00 258.00 264.00 10,000,400 0
02-Feb-2023 260.00 266.00 252.00 264.00 14,335,500 0
01-Feb-2023 256.00 262.00 252.00 260.00 11,278,100 0
31-Jan-2023 260.00 262.00 250.00 258.00 10,371,800 0
30-Jan-2023 266.00 266.00 258.00 260.00 8,046,100 0
27-Jan-2023 266.00 268.00 260.00 266.00 9,685,700 0
26-Jan-2023 262.00 266.00 256.00 266.00 10,466,700 0
25-Jan-2023 260.00 262.00 252.00 262.00 8,821,400 0
24-Jan-2023 262.00 268.00 252.00 260.00 8,151,000 0
20-Jan-2023 260.00 270.00 254.00 262.00 12,063,900 0
19-Jan-2023 260.00 268.00 254.00 260.00 8,046,300 0
18-Jan-2023 262.00 274.00 256.00 260.00 10,175,900 0
17-Jan-2023 266.00 272.00 258.00 260.00 6,972,100 0
16-Jan-2023 264.00 268.00 250.00 266.00 7,835,800 0
13-Jan-2023 282.00 282.00 264.00 264.00 3,891,800 0
12-Jan-2023 236.00 298.00 236.00 282.00 27,950,800 0
11-Jan-2023 266.00 266.00 248.00 252.00 6,866,300 0
10-Jan-2023 288.00 288.00 266.00 266.00 9,639,800 0
09-Jan-2023 278.00 290.00 278.00 284.00 12,676,600 0
06-Jan-2023 276.00 300.00 276.00 288.00 19,031,700 0
05-Jan-2023 306.00 306.00 286.00 286.00 9,546,200 0
04-Jan-2023 312.00 316.00 306.00 306.00 18,291,100 0
03-Jan-2023 308.00 326.00 304.00 312.00 38,521,600 0
02-Jan-2023 306.00 314.00 304.00 308.00 16,205,400 0
30-Dec-2022 298.00 308.00 292.00 300.00 30,851,800 0
29-Dec-2022 310.00 330.00 298.00 298.00 38,102,300 0
28-Dec-2022 292.00 312.00 282.00 308.00 27,862,300 0
27-Dec-2022 310.00 322.00 292.00 292.00 15,321,500 0
26-Dec-2022 334.00 342.00 310.00 312.00 25,341,800 0
23-Dec-2022 324.00 350.00 312.00 330.00 39,019,800 0
22-Dec-2022 356.00 356.00 330.00 330.00 23,599,900 0
21-Dec-2022 336.00 362.00 332.00 354.00 78,643,100 0
20-Dec-2022 274.00 342.00 268.00 334.00 62,474,500 0
19-Dec-2022 294.00 296.00 274.00 274.00 9,646,100 0
16-Dec-2022 304.00 304.00 292.00 294.00 8,400,900 0
15-Dec-2022 312.00 316.00 302.00 304.00 7,070,800 0
14-Dec-2022 312.00 322.00 302.00 312.00 8,960,200 0
13-Dec-2022 322.00 326.00 304.00 312.00 10,741,900 0
12-Dec-2022 324.00 334.00 310.00 322.00 10,902,000 0
09-Dec-2022 320.00 336.00 312.00 326.00 10,422,700 0
08-Dec-2022 310.00 322.00 294.00 320.00 11,607,100 0
07-Dec-2022 342.00 342.00 306.00 314.00 12,023,000 0
06-Dec-2022 342.00 350.00 324.00 324.00 11,966,400 0
05-Dec-2022 312.00 342.00 306.00 340.00 28,283,500 0
02-Dec-2022 308.00 322.00 300.00 312.00 13,582,400 0
01-Dec-2022 294.00 324.00 272.00 308.00 29,049,600 0
30-Nov-2022 240.00 292.00 238.00 292.00 3,900,900 0
29-Nov-2022 246.00 254.00 238.00 238.00 843,600 0
28-Nov-2022 244.00 254.00 240.00 246.00 1,065,900 0
25-Nov-2022 244.00 250.00 240.00 240.00 564,000 0
24-Nov-2022 240.00 250.00 240.00 244.00 793,900 0
23-Nov-2022 250.00 250.00 238.00 240.00 1,334,700 0
22-Nov-2022 248.00 254.00 248.00 250.00 1,697,700 0
21-Nov-2022 250.00 258.00 248.00 248.00 1,076,400 0
18-Nov-2022 256.00 260.00 250.00 250.00 1,223,400 0
17-Nov-2022 258.00 262.00 254.00 254.00 736,000 0
16-Nov-2022 258.00 268.00 250.00 260.00 1,015,100 0
15-Nov-2022 262.00 266.00 258.00 258.00 1,319,000 0
14-Nov-2022 266.00 272.00 262.00 262.00 823,100 0
11-Nov-2022 270.00 278.00 258.00 266.00 1,005,800 0
10-Nov-2022 276.00 284.00 266.00 266.00 993,400 0
09-Nov-2022 272.00 286.00 272.00 276.00 638,600 0
08-Nov-2022 288.00 290.00 272.00 272.00 3,588,200 0
07-Nov-2022 278.00 290.00 274.00 282.00 8,638,900 0
04-Nov-2022 274.00 288.00 272.00 274.00 8,802,600 0
03-Nov-2022 268.00 284.00 266.00 272.00 8,694,600 0
02-Nov-2022 288.00 294.00 268.00 268.00 9,134,000 0
01-Nov-2022 294.00 300.00 284.00 286.00 9,400,300 0
31-Oct-2022 274.00 294.00 270.00 290.00 9,778,900 0
28-Oct-2022 276.00 280.00 270.00 272.00 8,794,000 0
27-Oct-2022 286.00 290.00 270.00 274.00 8,878,100 0