PT Trimitra Propertindo Tbk (IDX:LAND)
Indonesia · Delayed Price · Currency is IDR 57.00
+1.00 (1.79%)
Oct 9, 2026, 4:13 PM WIB
IDX:LAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 5,374,600 |
| Oct 8, 2026 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 10,775,700 |
| Oct 7, 2026 | 56.00 | 62.00 | 56.00 | 59.00 | 59.00 | 5.36% | 47,146,700 |
| Oct 6, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 11,892,300 |
| Oct 5, 2026 | 53.00 | 56.00 | 51.00 | 56.00 | 56.00 | 5.66% | 10,430,600 |
| Oct 2, 2026 | 53.00 | 53.00 | 49.00 | 53.00 | 53.00 | 1.92% | 8,917,600 |
| Oct 1, 2026 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 8,043,500 |
| Sep 30, 2026 | 54.00 | 60.00 | 53.00 | 54.00 | 54.00 | 1.89% | 50,451,100 |
| Sep 29, 2026 | 48.00 | 56.00 | 48.00 | 53.00 | 53.00 | -5.36% | 65,910,800 |
| Sep 28, 2026 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | -13.85% | 24,658,700 |
| Sep 25, 2026 | 75.00 | 76.00 | 65.00 | 65.00 | 65.00 | -14.47% | 78,421,400 |
| Sep 24, 2026 | 67.00 | 80.00 | 66.00 | 76.00 | 76.00 | 15.15% | 508,755,100 |
| Sep 23, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 9,099,300 |
| Sep 22, 2026 | 68.00 | 68.00 | 62.00 | 65.00 | 65.00 | -2.99% | 22,713,600 |
| Sep 21, 2026 | 70.00 | 72.00 | 66.00 | 67.00 | 67.00 | -4.29% | 26,484,000 |
| Sep 18, 2026 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | -4.11% | 16,156,200 |
| Sep 17, 2026 | 72.00 | 73.00 | 69.00 | 73.00 | 73.00 | 1.39% | 16,480,000 |
| Sep 16, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 20,069,200 |
| Sep 15, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 11,120,600 |
| Sep 14, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 14,556,600 |
| Sep 11, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | - | 14,583,800 |
| Sep 10, 2026 | 77.00 | 79.00 | 74.00 | 75.00 | 75.00 | -2.60% | 37,789,600 |
| Sep 9, 2026 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 4.05% | 18,847,300 |
| Sep 8, 2026 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 21,471,100 |
| Sep 7, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 5,516,500 |
| Sep 4, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 11,411,500 |
| Sep 3, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 10,922,300 |
| Sep 2, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 7,315,500 |
| Sep 1, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 12,066,500 |
| Aug 31, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 14,293,100 |
| Aug 28, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 15,730,400 |
| Aug 27, 2026 | 72.00 | 76.00 | 70.00 | 74.00 | 74.00 | 4.23% | 14,983,100 |
| Aug 26, 2026 | 75.00 | 78.00 | 71.00 | 71.00 | 71.00 | -5.33% | 27,168,700 |
| Aug 24, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -3.85% | 12,327,700 |
| Aug 21, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 13,116,500 |
| Aug 20, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2.63% | 35,103,000 |
| Aug 19, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | - | 17,233,800 |
| Aug 18, 2026 | 76.00 | 81.00 | 75.00 | 76.00 | 76.00 | 1.33% | 67,529,500 |
| Aug 14, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 7,717,400 |
| Aug 13, 2026 | 79.00 | 79.00 | 74.00 | 76.00 | 76.00 | -2.56% | 18,140,900 |
| Aug 12, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2.63% | 23,323,100 |
| Aug 11, 2026 | 85.00 | 86.00 | 73.00 | 76.00 | 76.00 | -9.52% | 83,681,800 |
| Aug 10, 2026 | 82.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | 71,957,200 |
| Aug 7, 2026 | 81.00 | 87.00 | 80.00 | 81.00 | 81.00 | 1.25% | 122,053,000 |
| Aug 6, 2026 | 79.00 | 83.00 | 78.00 | 80.00 | 80.00 | 2.56% | 109,569,700 |
| Aug 5, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 24,790,200 |
| Aug 4, 2026 | 77.00 | 85.00 | 76.00 | 79.00 | 79.00 | 2.60% | 135,359,000 |
| Aug 3, 2026 | 76.00 | 82.00 | 75.00 | 77.00 | 77.00 | 2.67% | 83,630,600 |
| Jul 31, 2026 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 30,611,500 |
| Jul 30, 2026 | 72.00 | 83.00 | 72.00 | 77.00 | 77.00 | 10.00% | 218,714,700 |