Price History - TRIN

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