PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia · Delayed Price · Currency is IDR 1,130.00
+80.00 (7.62%)
At close: Dec 30, 2025
IDX:TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,130.00 | 1,165.00 | 1,030.00 | 1,130.00 | 1,130.00 | 7.62% | 62,391,800 |
| Dec 29, 2025 | 840.00 | 1,050.00 | 795.00 | 1,050.00 | 1,050.00 | 25.00% | 93,747,500 |
| Dec 24, 2025 | 890.00 | 930.00 | 835.00 | 840.00 | 840.00 | -5.08% | 25,237,100 |
| Dec 23, 2025 | 820.00 | 930.00 | 795.00 | 885.00 | 885.00 | 11.32% | 35,570,700 |
| Dec 22, 2025 | 840.00 | 845.00 | 740.00 | 795.00 | 795.00 | -4.79% | 30,187,500 |
| Dec 19, 2025 | 955.00 | 960.00 | 815.00 | 835.00 | 835.00 | -12.57% | 40,482,300 |
| Dec 18, 2025 | 990.00 | 1,070.00 | 940.00 | 955.00 | 955.00 | -1.55% | 40,034,000 |
| Dec 17, 2025 | 950.00 | 975.00 | 850.00 | 970.00 | 970.00 | 2.11% | 70,400,300 |
| Dec 16, 2025 | 960.00 | 1,060.00 | 890.00 | 950.00 | 950.00 | -1.04% | 31,694,400 |
| Dec 15, 2025 | 1,115.00 | 1,125.00 | 920.00 | 960.00 | 960.00 | -11.11% | 46,712,400 |
| Dec 12, 2025 | 990.00 | 1,250.00 | 990.00 | 1,080.00 | 1,080.00 | -6.90% | 161,201,800 |
| Dec 11, 2025 | 1,500.00 | 1,600.00 | 1,160.00 | 1,160.00 | 1,160.00 | -14.71% | 27,745,500 |
| Dec 10, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 9.68% | 26,771,000 |
| Dec 9, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 9.73% | 28,798,200 |
| Dec 8, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 9.71% | 17,092,400 |
| Dec 5, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 9.57% | 26,917,400 |
| Dec 4, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 9.94% | 27,591,800 |
| Dec 3, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 9.62% | 29,370,900 |
| Dec 2, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 9.86% | 7,915,100 |
| Nov 20, 2025 | 615.00 | 750.00 | 610.00 | 710.00 | 710.00 | 18.33% | 56,624,500 |
| Nov 19, 2025 | 555.00 | 650.00 | 540.00 | 600.00 | 600.00 | 9.09% | 14,949,400 |
| Nov 18, 2025 | 560.00 | 580.00 | 540.00 | 550.00 | 550.00 | -1.79% | 6,622,400 |
| Nov 17, 2025 | 510.00 | 570.00 | 505.00 | 560.00 | 560.00 | 8.74% | 10,198,700 |
| Nov 14, 2025 | 525.00 | 540.00 | 510.00 | 515.00 | 515.00 | -1.90% | 7,350,800 |
| Nov 13, 2025 | 494.00 | 600.00 | 490.00 | 525.00 | 525.00 | 6.28% | 21,354,900 |
| Nov 12, 2025 | 444.00 | 494.00 | 424.00 | 494.00 | 494.00 | 12.27% | 14,315,700 |
| Nov 11, 2025 | 400.00 | 486.00 | 398.00 | 440.00 | 440.00 | 10.55% | 25,670,500 |
| Nov 10, 2025 | 400.00 | 414.00 | 370.00 | 398.00 | 398.00 | -0.50% | 4,951,100 |
| Nov 7, 2025 | 416.00 | 422.00 | 352.00 | 400.00 | 400.00 | -3.38% | 8,095,500 |
| Nov 6, 2025 | 410.00 | 424.00 | 404.00 | 414.00 | 414.00 | 0.49% | 6,916,300 |
| Nov 5, 2025 | 410.00 | 420.00 | 402.00 | 412.00 | 412.00 | 0.49% | 5,435,600 |
| Nov 4, 2025 | 418.00 | 432.00 | 400.00 | 410.00 | 410.00 | -1.91% | 6,076,200 |
| Nov 3, 2025 | 422.00 | 470.00 | 396.00 | 418.00 | 418.00 | 3.98% | 14,628,400 |
| Oct 31, 2025 | 424.00 | 426.00 | 392.00 | 402.00 | 402.00 | 0.50% | 8,780,900 |
| Oct 30, 2025 | 362.00 | 480.00 | 358.00 | 400.00 | 400.00 | 0.50% | 43,540,900 |
| Oct 29, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 9.94% | 30,618,600 |
| Oct 28, 2025 | 340.00 | 362.00 | 340.00 | 362.00 | 362.00 | 9.70% | 29,694,200 |
| Oct 27, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10.00% | 34,524,000 |
| Oct 24, 2025 | 334.00 | 334.00 | 300.00 | 300.00 | 300.00 | -9.64% | 19,049,600 |
| 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 10, 2025 | 252.00 | 252.00 | 195.00 | 252.00 | 252.00 | 24.75% | 101,309,200 |
| 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 |