PT Trimitra Propertindo Tbk (IDX:LAND)
Indonesia · Delayed Price · Currency is IDR 78.00
+1.00 (1.30%)
Jul 21, 2026, 4:14 PM WIB
IDX:LAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | -1.28% | 37,904,700 |
| Jul 17, 2026 | 79.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1.30% | 42,809,600 |
| Jul 16, 2026 | 81.00 | 81.00 | 75.00 | 77.00 | 77.00 | -4.94% | 76,186,800 |
| Jul 15, 2026 | 81.00 | 88.00 | 78.00 | 81.00 | 81.00 | - | 257,271,300 |
| Jul 14, 2026 | 78.00 | 87.00 | 73.00 | 81.00 | 81.00 | 2.53% | 596,505,500 |
| Jul 13, 2026 | 64.00 | 83.00 | 64.00 | 79.00 | 79.00 | 25.40% | 691,896,300 |
| Jul 10, 2026 | 62.00 | 69.00 | 59.00 | 63.00 | 63.00 | 1.61% | 181,328,300 |
| Jul 9, 2026 | 58.00 | 70.00 | 56.00 | 62.00 | 62.00 | 3.33% | 302,947,500 |
| Jul 8, 2026 | 75.00 | 77.00 | 60.00 | 60.00 | 60.00 | -14.29% | 209,698,600 |
| Jul 7, 2026 | 53.00 | 70.00 | 53.00 | 70.00 | 70.00 | 34.62% | 385,612,700 |
| Jul 6, 2026 | 50.00 | 57.00 | 50.00 | 52.00 | 52.00 | 4.00% | 71,348,000 |
| Jul 3, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,791,500 |
| Jul 2, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 8,800,800 |
| Jul 1, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 6,872,900 |
| Jun 30, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 8,933,300 |
| Jun 29, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 9,116,000 |
| Jun 26, 2026 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -5.66% | 38,961,900 |
| Jun 25, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 12,178,000 |
| Jun 24, 2026 | 55.00 | 56.00 | 51.00 | 51.00 | 51.00 | -7.27% | 13,742,200 |
| Jun 23, 2026 | 57.00 | 58.00 | 53.00 | 55.00 | 55.00 | -3.51% | 18,159,600 |
| Jun 22, 2026 | 56.00 | 63.00 | 54.00 | 57.00 | 57.00 | 3.64% | 61,963,100 |
| Jun 19, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 7,261,400 |
| Jun 18, 2026 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 15,441,300 |
| Jun 17, 2026 | 57.00 | 63.00 | 54.00 | 57.00 | 57.00 | 1.79% | 63,626,300 |
| Jun 15, 2026 | 55.00 | 59.00 | 55.00 | 56.00 | 56.00 | 1.82% | 20,828,400 |
| Jun 12, 2026 | 52.00 | 57.00 | 52.00 | 55.00 | 55.00 | 5.77% | 22,491,900 |
| Jun 11, 2026 | 54.00 | 56.00 | 51.00 | 52.00 | 52.00 | -3.70% | 23,036,800 |
| Jun 10, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 9,771,400 |
| Jun 9, 2026 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 8.00% | 14,998,100 |
| Jun 8, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 13,329,400 |
| Jun 5, 2026 | 52.00 | 56.00 | 50.00 | 52.00 | 52.00 | - | 10,799,300 |
| Jun 4, 2026 | 53.00 | 57.00 | 50.00 | 52.00 | 52.00 | -5.45% | 28,077,000 |
| Jun 3, 2026 | 64.00 | 64.00 | 53.00 | 55.00 | 55.00 | -9.84% | 18,073,600 |
| Jun 2, 2026 | 63.00 | 65.00 | 60.00 | 61.00 | 61.00 | -1.61% | 10,818,400 |
| May 29, 2026 | 61.00 | 62.00 | 56.00 | 62.00 | 62.00 | 3.33% | 12,672,000 |
| May 26, 2026 | 68.00 | 69.00 | 59.00 | 60.00 | 60.00 | -11.76% | 29,715,400 |
| May 25, 2026 | 68.00 | 71.00 | 66.00 | 68.00 | 68.00 | 3.03% | 22,695,500 |
| May 22, 2026 | 61.00 | 66.00 | 57.00 | 66.00 | 66.00 | 4.76% | 19,876,600 |
| May 21, 2026 | 78.00 | 80.00 | 63.00 | 63.00 | 63.00 | -14.86% | 35,310,900 |
| May 20, 2026 | 77.00 | 83.00 | 70.00 | 74.00 | 74.00 | -3.90% | 106,440,100 |
| May 19, 2026 | 80.00 | 86.00 | 76.00 | 77.00 | 77.00 | -2.53% | 45,478,200 |
| 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 |