PT Trimitra Propertindo Tbk (IDX:LAND)
Indonesia · Delayed Price · Currency is IDR 79.00
+2.00 (2.60%)
May 20, 2026, 11:10 AM WIB
IDX:LAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 80.00 | 86.00 | 76.00 | 78.00 | - | -1.27% | 44,650,200 |
| May 18, 2026 | 85.00 | 87.00 | 77.00 | 79.00 | 79.00 | -4.82% | 35,282,100 |
| May 13, 2026 | 84.00 | 86.00 | 80.00 | 83.00 | 83.00 | -1.19% | 20,924,800 |
| May 12, 2026 | 89.00 | 92.00 | 83.00 | 84.00 | 84.00 | -5.62% | 62,120,600 |
| May 11, 2026 | 91.00 | 94.00 | 82.00 | 89.00 | 89.00 | -2.20% | 56,733,800 |
| May 8, 2026 | 100.00 | 101.00 | 90.00 | 91.00 | 91.00 | -8.08% | 32,776,800 |
| May 7, 2026 | 100.00 | 106.00 | 93.00 | 99.00 | 99.00 | -1.00% | 94,380,800 |
| May 6, 2026 | 104.00 | 110.00 | 97.00 | 100.00 | 100.00 | -3.85% | 118,235,000 |
| May 5, 2026 | 96.00 | 111.00 | 93.00 | 104.00 | 104.00 | 10.64% | 496,192,500 |
| May 4, 2026 | 91.00 | 97.00 | 87.00 | 94.00 | 94.00 | 5.62% | 108,934,300 |
| Apr 30, 2026 | 92.00 | 96.00 | 83.00 | 89.00 | 89.00 | -3.26% | 65,528,800 |
| Apr 29, 2026 | 91.00 | 97.00 | 87.00 | 92.00 | 92.00 | 1.10% | 81,933,900 |
| Apr 28, 2026 | 95.00 | 96.00 | 85.00 | 91.00 | 91.00 | -2.15% | 53,516,800 |
| Apr 27, 2026 | 88.00 | 103.00 | 88.00 | 93.00 | 93.00 | 5.68% | 167,757,600 |
| Apr 24, 2026 | 96.00 | 110.00 | 84.00 | 88.00 | 88.00 | -8.33% | 317,519,600 |
| Apr 23, 2026 | 114.00 | 118.00 | 96.00 | 96.00 | 96.00 | -14.29% | 275,995,000 |
| Apr 22, 2026 | 100.00 | 121.00 | 99.00 | 112.00 | 112.00 | 15.46% | 964,345,500 |
| Apr 21, 2026 | 72.00 | 97.00 | 70.00 | 97.00 | 97.00 | 34.72% | 735,346,200 |
| Apr 20, 2026 | 66.00 | 75.00 | 66.00 | 72.00 | 72.00 | 9.09% | 206,133,600 |
| Apr 17, 2026 | 63.00 | 74.00 | 62.00 | 66.00 | 66.00 | 6.45% | 198,066,600 |
| Apr 16, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 19,768,500 |
| Apr 15, 2026 | 62.00 | 67.00 | 60.00 | 64.00 | 64.00 | 4.92% | 121,683,500 |
| Apr 14, 2026 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 31,704,900 |
| Apr 13, 2026 | 58.00 | 63.00 | 58.00 | 60.00 | 60.00 | 3.45% | 33,614,200 |
| Apr 10, 2026 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 9,266,500 |
| Apr 9, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 5,913,900 |
| Apr 8, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 4,783,900 |
| Apr 7, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 8,855,800 |
| Apr 6, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 10,551,200 |
| Apr 2, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 3,309,400 |
| Apr 1, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 4,759,400 |
| Mar 31, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 2,725,200 |
| Mar 30, 2026 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | - | 6,364,400 |
| Mar 27, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 3,340,400 |
| Mar 26, 2026 | 61.00 | 62.00 | 57.00 | 60.00 | 60.00 | - | 8,200,300 |
| Mar 25, 2026 | 57.00 | 60.00 | 56.00 | 60.00 | 60.00 | 5.26% | 7,130,800 |
| Mar 17, 2026 | 55.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3.64% | 9,149,700 |
| Mar 16, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 8,221,900 |
| Mar 13, 2026 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 12,835,700 |
| Mar 12, 2026 | 61.00 | 61.00 | 57.00 | 60.00 | 60.00 | -1.64% | 12,433,600 |
| Mar 11, 2026 | 61.00 | 65.00 | 60.00 | 61.00 | 61.00 | - | 27,115,900 |
| Mar 10, 2026 | 63.00 | 64.00 | 59.00 | 61.00 | 61.00 | 3.39% | 16,544,900 |
| Mar 9, 2026 | 58.00 | 63.00 | 57.00 | 59.00 | 59.00 | -11.94% | 54,599,800 |
| Mar 6, 2026 | 77.00 | 80.00 | 67.00 | 67.00 | 67.00 | -14.10% | 237,812,000 |
| Mar 5, 2026 | 59.00 | 78.00 | 59.00 | 78.00 | 78.00 | 34.48% | 331,637,600 |
| Mar 4, 2026 | 65.00 | 66.00 | 57.00 | 58.00 | 58.00 | -12.12% | 19,377,500 |
| Mar 3, 2026 | 69.00 | 70.00 | 63.00 | 66.00 | 66.00 | 1.54% | 19,321,300 |
| Mar 2, 2026 | 63.00 | 68.00 | 62.00 | 65.00 | 65.00 | -9.72% | 45,015,400 |
| Feb 27, 2026 | 76.00 | 84.00 | 67.00 | 72.00 | 72.00 | -7.69% | 97,773,400 |
| Feb 26, 2026 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | -6.02% | 16,045,200 |