PT Trimitra Propertindo Tbk (IDX:LAND)
Indonesia · Delayed Price · Currency is IDR 74.00
+1.00 (1.37%)
Aug 31, 2026, 4:08 PM WIB
IDX:LAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 73.00 | 76.00 | 68.00 | 70.00 | 70.00 | -4.11% | 24,914,000 |
| Jul 28, 2026 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 17,317,800 |
| Jul 27, 2026 | 75.00 | 78.00 | 73.00 | 75.00 | 75.00 | - | 22,498,700 |
| Jul 24, 2026 | 80.00 | 81.00 | 73.00 | 75.00 | 75.00 | -6.25% | 42,254,000 |
| Jul 23, 2026 | 77.00 | 90.00 | 76.00 | 80.00 | 80.00 | 3.90% | 431,141,700 |
| Jul 22, 2026 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 23,081,800 |
| Jul 21, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 39,518,800 |
| 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 |