PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia · Delayed Price · Currency is IDR 342.00
-6.00 (-1.72%)
Sep 2, 2026, 11:59 AM WIB
IDX:TRIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 340.00 | 346.00 | 332.00 | 338.00 | - | - | 10,236,400 |
| Aug 31, 2026 | 336.00 | 358.00 | 302.00 | 338.00 | 338.00 | 0.60% | 48,142,400 |
| Aug 28, 2026 | 336.00 | 340.00 | 330.00 | 336.00 | 336.00 | - | 11,140,600 |
| Aug 27, 2026 | 310.00 | 336.00 | 310.00 | 336.00 | 336.00 | 6.33% | 13,966,700 |
| Aug 26, 2026 | 340.00 | 346.00 | 312.00 | 316.00 | 316.00 | -7.06% | 24,593,700 |
| Aug 24, 2026 | 356.00 | 380.00 | 340.00 | 340.00 | 340.00 | -4.49% | 30,952,800 |
| Aug 21, 2026 | 352.00 | 366.00 | 336.00 | 356.00 | 356.00 | 2.89% | 24,158,500 |
| Aug 20, 2026 | 308.00 | 360.00 | 304.00 | 346.00 | 346.00 | 12.34% | 43,731,900 |
| Aug 19, 2026 | 328.00 | 332.00 | 302.00 | 308.00 | 308.00 | -4.94% | 16,043,900 |
| Aug 18, 2026 | 298.00 | 328.00 | 292.00 | 324.00 | 324.00 | 8.72% | 22,634,800 |
| Aug 14, 2026 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | - | 3,856,300 |
| Aug 13, 2026 | 306.00 | 310.00 | 294.00 | 298.00 | 298.00 | -2.61% | 6,301,500 |
| Aug 12, 2026 | 308.00 | 312.00 | 300.00 | 306.00 | 306.00 | -0.65% | 8,688,700 |
| Aug 11, 2026 | 320.00 | 320.00 | 306.00 | 308.00 | 308.00 | -3.14% | 4,168,600 |
| Aug 10, 2026 | 324.00 | 328.00 | 316.00 | 318.00 | 318.00 | -1.24% | 6,337,200 |
| Aug 7, 2026 | 334.00 | 340.00 | 320.00 | 322.00 | 322.00 | -3.59% | 6,573,400 |
| Aug 6, 2026 | 322.00 | 354.00 | 314.00 | 334.00 | 334.00 | 4.38% | 15,596,500 |
| Aug 5, 2026 | 316.00 | 324.00 | 316.00 | 320.00 | 320.00 | 1.91% | 5,565,200 |
| Aug 4, 2026 | 316.00 | 320.00 | 306.00 | 314.00 | 314.00 | 0.64% | 3,406,800 |
| Aug 3, 2026 | 318.00 | 322.00 | 306.00 | 312.00 | 312.00 | -1.89% | 8,682,300 |
| Jul 31, 2026 | 322.00 | 328.00 | 316.00 | 318.00 | 318.00 | -1.24% | 3,593,300 |
| Jul 30, 2026 | 316.00 | 324.00 | 312.00 | 322.00 | 322.00 | 2.55% | 3,037,900 |
| Jul 29, 2026 | 334.00 | 338.00 | 310.00 | 314.00 | 314.00 | -5.42% | 7,120,500 |
| Jul 28, 2026 | 326.00 | 346.00 | 322.00 | 332.00 | 332.00 | 1.84% | 5,647,800 |
| Jul 27, 2026 | 342.00 | 342.00 | 324.00 | 326.00 | 326.00 | -4.68% | 4,671,600 |
| Jul 24, 2026 | 364.00 | 364.00 | 332.00 | 342.00 | 342.00 | -7.07% | 7,979,700 |
| Jul 23, 2026 | 360.00 | 386.00 | 348.00 | 368.00 | 368.00 | 2.79% | 15,481,300 |
| Jul 22, 2026 | 356.00 | 384.00 | 352.00 | 358.00 | 358.00 | 1.13% | 19,823,000 |
| Jul 21, 2026 | 324.00 | 364.00 | 318.00 | 354.00 | 354.00 | 9.26% | 18,162,500 |
| Jul 20, 2026 | 320.00 | 328.00 | 314.00 | 324.00 | 324.00 | 1.25% | 3,765,400 |
| Jul 17, 2026 | 332.00 | 332.00 | 318.00 | 320.00 | 320.00 | -3.03% | 3,408,400 |
| Jul 16, 2026 | 326.00 | 348.00 | 314.00 | 330.00 | 330.00 | 1.85% | 10,147,100 |
| Jul 15, 2026 | 324.00 | 330.00 | 318.00 | 324.00 | 324.00 | 0.62% | 3,335,700 |
| Jul 14, 2026 | 332.00 | 336.00 | 320.00 | 322.00 | 322.00 | -1.23% | 5,764,100 |
| Jul 13, 2026 | 330.00 | 336.00 | 314.00 | 326.00 | 326.00 | 0.62% | 3,008,100 |
| Jul 10, 2026 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | - | 1,228,000 |
| Jul 9, 2026 | 332.00 | 334.00 | 290.00 | 324.00 | 324.00 | -1.22% | 5,987,800 |
| Jul 8, 2026 | 344.00 | 346.00 | 320.00 | 328.00 | 328.00 | -6.29% | 6,961,900 |
| Jul 7, 2026 | 362.00 | 362.00 | 346.00 | 350.00 | 350.00 | -2.23% | 2,530,800 |
| Jul 6, 2026 | 342.00 | 360.00 | 332.00 | 358.00 | 358.00 | 4.68% | 8,386,300 |
| Jul 3, 2026 | 338.00 | 350.00 | 338.00 | 342.00 | 342.00 | 1.18% | 2,446,900 |
| Jul 2, 2026 | 340.00 | 348.00 | 334.00 | 338.00 | 338.00 | - | 2,416,900 |
| Jul 1, 2026 | 330.00 | 360.00 | 330.00 | 338.00 | 338.00 | 2.42% | 3,692,800 |
| Jun 30, 2026 | 332.00 | 348.00 | 314.00 | 330.00 | 330.00 | -1.79% | 3,098,200 |
| Jun 29, 2026 | 348.00 | 350.00 | 336.00 | 336.00 | 336.00 | -3.45% | 1,797,700 |
| Jun 26, 2026 | 368.00 | 368.00 | 340.00 | 348.00 | 348.00 | -5.43% | 3,263,600 |
| Jun 25, 2026 | 338.00 | 372.00 | 332.00 | 368.00 | 368.00 | 8.88% | 8,846,700 |
| Jun 24, 2026 | 372.00 | 392.00 | 338.00 | 338.00 | 338.00 | -7.65% | 6,291,200 |
| Jun 23, 2026 | 376.00 | 376.00 | 356.00 | 366.00 | 366.00 | -2.66% | 3,707,000 |
| Jun 22, 2026 | 398.00 | 404.00 | 366.00 | 376.00 | 376.00 | -4.08% | 6,256,600 |