PT Trimitra Propertindo Tbk (IDX:LAND)
Indonesia · Delayed Price · Currency is IDR 38.00
-2.00 (-5.00%)
Oct 30, 2026, 4:02 PM WIB
IDX:LAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 39.00 | 42.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,603,300 |
| Oct 29, 2026 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | - | 1,809,500 |
| Oct 28, 2026 | 43.00 | 48.00 | 40.00 | 40.00 | 40.00 | -6.98% | 12,253,700 |
| Oct 27, 2026 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -6.52% | 5,162,500 |
| Oct 26, 2026 | 48.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 4,990,900 |
| Oct 23, 2026 | 47.00 | 50.00 | 46.00 | 49.00 | 49.00 | 6.52% | 8,337,000 |
| Oct 22, 2026 | 43.00 | 48.00 | 42.00 | 46.00 | 46.00 | 4.55% | 7,942,400 |
| Oct 21, 2026 | 43.00 | 45.00 | 41.00 | 44.00 | 44.00 | 2.33% | 2,905,300 |
| Oct 20, 2026 | 39.00 | 46.00 | 39.00 | 43.00 | 43.00 | 4.88% | 13,994,100 |
| Oct 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -6.82% | 944,400 |
| Oct 16, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -13.73% | 5,215,800 |
| Oct 15, 2026 | 53.00 | 53.00 | 48.00 | 51.00 | 51.00 | -3.77% | 10,963,700 |
| Oct 14, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 6,126,300 |
| Oct 13, 2026 | 53.00 | 56.00 | 52.00 | 55.00 | 55.00 | 3.77% | 9,682,600 |
| Oct 12, 2026 | 57.00 | 61.00 | 53.00 | 53.00 | 53.00 | -7.02% | 24,081,300 |
| Oct 9, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 5,361,800 |
| 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 |