PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia · Delayed Price · Currency is IDR 92.00
-1.00 (-1.08%)
Sep 9, 2025, 11:54 AM WIB
IDX:TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,702,400 |
| Sep 4, 2025 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 2,617,600 |
| Sep 3, 2025 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 1.09% | 2,350,100 |
| Sep 2, 2025 | 95.00 | 98.00 | 82.00 | 92.00 | 92.00 | -1.08% | 13,729,800 |
| Sep 1, 2025 | 90.00 | 98.00 | 85.00 | 93.00 | 93.00 | -6.06% | 7,635,100 |
| Aug 29, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 1,178,500 |
| Aug 28, 2025 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 1,592,300 |
| Aug 27, 2025 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 1,210,900 |
| Aug 26, 2025 | 103.00 | 105.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,791,700 |
| Aug 25, 2025 | 102.00 | 113.00 | 99.00 | 101.00 | 101.00 | - | 14,224,900 |
| Aug 22, 2025 | 103.00 | 105.00 | 99.00 | 101.00 | 101.00 | -0.98% | 2,372,900 |
| Aug 21, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 2,840,600 |
| Aug 20, 2025 | 100.00 | 105.00 | 99.00 | 104.00 | 104.00 | 5.05% | 4,901,800 |
| Aug 19, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 1,410,900 |
| Aug 15, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 413,200 |
| Aug 14, 2025 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 375,700 |
| Aug 13, 2025 | 101.00 | 104.00 | 97.00 | 99.00 | 99.00 | -1.00% | 5,509,200 |
| Aug 12, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2.04% | 518,300 |
| Aug 11, 2025 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 484,200 |
| Aug 8, 2025 | 99.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 1,498,400 |
| Aug 7, 2025 | 103.00 | 103.00 | 96.00 | 98.00 | 98.00 | -2.97% | 2,700,800 |
| Aug 6, 2025 | 102.00 | 104.00 | 98.00 | 101.00 | 101.00 | -0.98% | 1,674,600 |
| Aug 5, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 415,200 |
| Aug 4, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 358,600 |
| Aug 1, 2025 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -2.88% | 1,148,600 |
| Jul 31, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 146,000 |
| Jul 30, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 424,700 |
| Jul 29, 2025 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 540,800 |
| Jul 28, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 712,900 |
| Jul 25, 2025 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 995,300 |
| Jul 24, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 581,000 |
| Jul 23, 2025 | 102.00 | 108.00 | 102.00 | 102.00 | 102.00 | -0.97% | 448,900 |
| Jul 22, 2025 | 107.00 | 109.00 | 103.00 | 103.00 | 103.00 | -2.83% | 2,099,000 |
| Jul 21, 2025 | 102.00 | 109.00 | 102.00 | 106.00 | 106.00 | 3.92% | 2,753,000 |
| Jul 18, 2025 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | -1.92% | 1,242,400 |
| Jul 17, 2025 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 271,800 |
| Jul 16, 2025 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | - | 817,600 |
| Jul 15, 2025 | 103.00 | 113.00 | 100.00 | 102.00 | 102.00 | 2.00% | 801,400 |
| Jul 14, 2025 | 104.00 | 104.00 | 99.00 | 100.00 | 100.00 | -3.85% | 940,000 |
| Jul 11, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 328,900 |
| Jul 10, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 469,200 |
| Jul 9, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 2,352,000 |
| Jul 8, 2025 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 353,700 |
| Jul 7, 2025 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 0.97% | 1,367,600 |
| Jul 4, 2025 | 102.00 | 121.00 | 100.00 | 103.00 | 103.00 | 4.04% | 13,344,500 |
| Jul 3, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 266,100 |
| Jul 2, 2025 | 98.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 486,100 |
| Jul 1, 2025 | 99.00 | 104.00 | 99.00 | 99.00 | 99.00 | - | 113,000 |
| Jun 30, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 86,900 |
| Jun 26, 2025 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 158,000 |