PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia · Delayed Price · Currency is IDR 346.00
-54.00 (-13.50%)
Sep 22, 2026, 3:30 PM WIB
IDX:TRIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 402.00 | 404.00 | 342.00 | 350.00 | - | -12.50% | 85,711,800 |
| Sep 21, 2026 | 362.00 | 412.00 | 358.00 | 400.00 | 400.00 | 11.73% | 164,128,500 |
| Sep 18, 2026 | 344.00 | 408.00 | 326.00 | 358.00 | 358.00 | 4.07% | 162,011,800 |
| Sep 17, 2026 | 360.00 | 378.00 | 326.00 | 344.00 | 344.00 | -6.01% | 48,380,600 |
| Sep 16, 2026 | 406.00 | 406.00 | 364.00 | 366.00 | 366.00 | -9.41% | 37,484,000 |
| Sep 15, 2026 | 420.00 | 422.00 | 404.00 | 404.00 | 404.00 | -3.35% | 27,755,700 |
| Sep 14, 2026 | 416.00 | 428.00 | 400.00 | 418.00 | 418.00 | 0.97% | 45,932,800 |
| Sep 11, 2026 | 406.00 | 420.00 | 386.00 | 414.00 | 414.00 | 0.98% | 31,813,100 |
| Sep 10, 2026 | 398.00 | 432.00 | 396.00 | 410.00 | 410.00 | 4.06% | 84,765,200 |
| Sep 9, 2026 | 396.00 | 412.00 | 392.00 | 394.00 | 394.00 | 0.51% | 22,268,300 |
| Sep 8, 2026 | 410.00 | 412.00 | 388.00 | 392.00 | 392.00 | -3.92% | 17,131,800 |
| Sep 7, 2026 | 416.00 | 426.00 | 396.00 | 408.00 | 408.00 | -1.92% | 47,631,800 |
| Sep 4, 2026 | 360.00 | 438.00 | 356.00 | 416.00 | 416.00 | 17.51% | 114,363,600 |
| Sep 3, 2026 | 334.00 | 358.00 | 330.00 | 354.00 | 354.00 | 6.63% | 30,034,600 |
| Sep 2, 2026 | 348.00 | 354.00 | 330.00 | 332.00 | 332.00 | -4.60% | 21,061,300 |
| Sep 1, 2026 | 340.00 | 348.00 | 332.00 | 348.00 | 348.00 | 2.96% | 21,111,100 |
| 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 |