PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia · Delayed Price · Currency is IDR 300.00
-32.00 (-9.64%)
Oct 24, 2025, 4:11 PM WIB
IDX:TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 334.00 | 334.00 | 300.00 | 300.00 | 300.00 | -9.64% | 11,971,900 |
| Oct 23, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 9.93% | 41,610,100 |
| Oct 22, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 9.42% | 40,590,300 |
| Oct 21, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 9.52% | 21,772,200 |
| Oct 20, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 17, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 16, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 15, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 14, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 13, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 10, 2025 | 252.00 | 252.00 | 195.00 | 252.00 | 252.00 | 24.75% | 101,309,200 |
| Oct 9, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Oct 8, 2025 | 197.00 | 202.00 | 190.00 | 202.00 | 202.00 | 33.77% | 51,597,200 |
| Oct 7, 2025 | 118.00 | 151.00 | 112.00 | 151.00 | 151.00 | 34.82% | 64,164,800 |
| Oct 6, 2025 | 108.00 | 120.00 | 103.00 | 112.00 | 112.00 | 4.67% | 9,949,000 |
| Oct 3, 2025 | 106.00 | 117.00 | 100.00 | 107.00 | 107.00 | 0.94% | 12,443,600 |
| Oct 2, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -1.85% | 1,843,500 |
| Oct 1, 2025 | 108.00 | 113.00 | 105.00 | 108.00 | 108.00 | 0.93% | 6,122,100 |
| Sep 30, 2025 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | -0.93% | 1,955,000 |
| Sep 29, 2025 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | - | 5,459,800 |
| Sep 26, 2025 | 114.00 | 119.00 | 107.00 | 108.00 | 108.00 | -5.26% | 12,860,200 |
| Sep 25, 2025 | 109.00 | 116.00 | 105.00 | 114.00 | 114.00 | 3.64% | 9,550,500 |
| Sep 24, 2025 | 113.00 | 115.00 | 105.00 | 110.00 | 110.00 | -0.90% | 5,437,300 |
| Sep 23, 2025 | 112.00 | 120.00 | 110.00 | 111.00 | 111.00 | - | 22,525,900 |
| Sep 22, 2025 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 2.78% | 8,315,900 |
| Sep 19, 2025 | 105.00 | 114.00 | 105.00 | 108.00 | 108.00 | - | 12,279,000 |
| Sep 18, 2025 | 118.00 | 122.00 | 107.00 | 108.00 | 108.00 | -8.47% | 18,473,100 |
| Sep 17, 2025 | 94.00 | 121.00 | 94.00 | 118.00 | 118.00 | 25.53% | 77,798,700 |
| Sep 16, 2025 | 94.00 | 95.00 | 90.00 | 94.00 | 94.00 | 1.08% | 7,546,000 |
| Sep 15, 2025 | 94.00 | 97.00 | 90.00 | 93.00 | 93.00 | - | 5,317,400 |
| Sep 12, 2025 | 93.00 | 94.00 | 90.00 | 93.00 | 93.00 | - | 1,589,900 |
| Sep 11, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 1,237,000 |
| Sep 10, 2025 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 438,500 |
| Sep 9, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 1,861,500 |
| Sep 8, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,852,700 |
| 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 |