PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia · Delayed Price · Currency is IDR 366.00
+8.00 (2.23%)
Jul 23, 2026, 3:50 PM WIB
IDX:TRIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 356.00 | 384.00 | 352.00 | 358.00 | - | 1.13% | 19,836,900 |
| 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 |
| Jun 19, 2026 | 444.00 | 448.00 | 386.00 | 392.00 | 392.00 | -11.31% | 6,970,600 |
| Jun 18, 2026 | 448.00 | 454.00 | 402.00 | 442.00 | 442.00 | - | 3,568,400 |
| Jun 17, 2026 | 450.00 | 450.00 | 424.00 | 442.00 | 442.00 | -0.45% | 4,790,400 |
| Jun 15, 2026 | 462.00 | 480.00 | 440.00 | 444.00 | 444.00 | -2.63% | 13,581,100 |
| Jun 12, 2026 | 460.00 | 472.00 | 444.00 | 456.00 | 456.00 | -1.30% | 6,333,500 |
| Jun 11, 2026 | 550.00 | 550.00 | 458.00 | 462.00 | 462.00 | -13.64% | 12,997,200 |
| Jun 10, 2026 | 438.00 | 535.00 | 438.00 | 535.00 | 535.00 | 24.42% | 28,767,600 |
| Jun 9, 2026 | 328.00 | 430.00 | 326.00 | 430.00 | 430.00 | 25.00% | 24,116,300 |
| Jun 8, 2026 | 322.00 | 390.00 | 310.00 | 344.00 | 344.00 | 10.26% | 29,543,400 |
| Jun 5, 2026 | 338.00 | 376.00 | 290.00 | 312.00 | 312.00 | -6.02% | 8,126,800 |
| Jun 4, 2026 | 386.00 | 386.00 | 324.00 | 332.00 | 332.00 | -12.63% | 13,893,300 |
| Jun 3, 2026 | 424.00 | 428.00 | 360.00 | 380.00 | 380.00 | -9.95% | 7,147,300 |
| Jun 2, 2026 | 468.00 | 470.00 | 414.00 | 422.00 | 422.00 | -9.83% | 3,308,500 |
| May 29, 2026 | 430.00 | 486.00 | 410.00 | 468.00 | 468.00 | 8.33% | 6,147,000 |
| May 26, 2026 | 474.00 | 480.00 | 432.00 | 432.00 | 432.00 | -8.47% | 3,122,100 |
| May 25, 2026 | 492.00 | 500.00 | 456.00 | 472.00 | 472.00 | -5.22% | 2,599,000 |
| May 22, 2026 | 474.00 | 515.00 | 450.00 | 498.00 | 498.00 | 3.75% | 4,474,800 |
| May 21, 2026 | 515.00 | 550.00 | 456.00 | 480.00 | 480.00 | -10.28% | 5,332,400 |
| May 20, 2026 | 580.00 | 580.00 | 520.00 | 535.00 | 535.00 | -6.96% | 4,622,300 |
| May 19, 2026 | 580.00 | 600.00 | 520.00 | 575.00 | 575.00 | 0.88% | 4,231,300 |
| May 18, 2026 | 600.00 | 600.00 | 530.00 | 570.00 | 570.00 | -5.79% | 5,109,600 |
| May 13, 2026 | 620.00 | 625.00 | 570.00 | 605.00 | 605.00 | -2.42% | 2,447,900 |
| May 12, 2026 | 630.00 | 655.00 | 580.00 | 620.00 | 620.00 | -1.59% | 3,299,000 |
| May 11, 2026 | 645.00 | 660.00 | 590.00 | 630.00 | 630.00 | -3.08% | 6,898,100 |
| May 8, 2026 | 650.00 | 700.00 | 615.00 | 650.00 | 650.00 | - | 8,181,900 |
| May 7, 2026 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | -1.52% | 4,888,000 |
| May 6, 2026 | 660.00 | 695.00 | 655.00 | 660.00 | 660.00 | 0.76% | 3,101,900 |