PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia · Delayed Price · Currency is IDR 560.00
-15.00 (-2.61%)
May 20, 2026, 10:59 AM WIB
IDX:TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 580.00 | 600.00 | 560.00 | 565.00 | - | -0.88% | 1,704,700 |
| 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 |
| May 5, 2026 | 650.00 | 700.00 | 635.00 | 655.00 | 655.00 | 0.77% | 2,381,200 |
| May 4, 2026 | 690.00 | 715.00 | 645.00 | 650.00 | 650.00 | -4.41% | 3,136,400 |
| Apr 30, 2026 | 715.00 | 740.00 | 660.00 | 680.00 | 680.00 | -4.90% | 6,152,700 |
| Apr 29, 2026 | 750.00 | 755.00 | 705.00 | 715.00 | 715.00 | -4.03% | 3,935,000 |
| Apr 28, 2026 | 780.00 | 780.00 | 710.00 | 745.00 | 745.00 | -4.49% | 4,470,500 |
| Apr 27, 2026 | 780.00 | 805.00 | 755.00 | 780.00 | 780.00 | - | 4,241,500 |
| Apr 24, 2026 | 795.00 | 860.00 | 775.00 | 780.00 | 780.00 | -1.89% | 11,057,700 |
| Apr 23, 2026 | 785.00 | 800.00 | 765.00 | 795.00 | 795.00 | 1.27% | 5,794,300 |
| Apr 22, 2026 | 785.00 | 795.00 | 765.00 | 785.00 | 785.00 | - | 4,152,600 |
| Apr 21, 2026 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | -1.26% | 2,304,800 |
| Apr 20, 2026 | 805.00 | 805.00 | 780.00 | 795.00 | 795.00 | -0.63% | 2,719,300 |
| Apr 17, 2026 | 835.00 | 835.00 | 790.00 | 800.00 | 800.00 | -4.19% | 3,267,300 |
| Apr 16, 2026 | 865.00 | 870.00 | 815.00 | 835.00 | 835.00 | -2.34% | 3,606,500 |
| Apr 15, 2026 | 885.00 | 890.00 | 840.00 | 855.00 | 855.00 | -2.29% | 9,526,100 |
| Apr 14, 2026 | 885.00 | 905.00 | 845.00 | 875.00 | 875.00 | 0.57% | 11,138,100 |
| Apr 13, 2026 | 805.00 | 900.00 | 780.00 | 870.00 | 870.00 | 8.07% | 13,019,300 |
| Apr 10, 2026 | 810.00 | 850.00 | 805.00 | 805.00 | 805.00 | 1.26% | 5,264,300 |
| Apr 9, 2026 | 820.00 | 820.00 | 770.00 | 795.00 | 795.00 | -3.64% | 5,823,200 |
| Apr 8, 2026 | 765.00 | 850.00 | 755.00 | 825.00 | 825.00 | 10.74% | 8,474,400 |
| Apr 7, 2026 | 780.00 | 780.00 | 745.00 | 745.00 | 745.00 | -5.10% | 2,756,000 |
| Apr 6, 2026 | 745.00 | 785.00 | 735.00 | 785.00 | 785.00 | - | 2,531,700 |
| Apr 2, 2026 | 795.00 | 795.00 | 740.00 | 785.00 | 785.00 | -1.26% | 3,196,900 |
| Apr 1, 2026 | 800.00 | 835.00 | 775.00 | 795.00 | 795.00 | 3.25% | 6,399,700 |
| Mar 31, 2026 | 800.00 | 805.00 | 745.00 | 770.00 | 770.00 | -3.75% | 2,395,800 |
| Mar 30, 2026 | 795.00 | 805.00 | 730.00 | 800.00 | 800.00 | - | 4,561,000 |
| Mar 27, 2026 | 845.00 | 845.00 | 745.00 | 800.00 | 800.00 | -4.19% | 3,326,800 |
| Mar 26, 2026 | 830.00 | 850.00 | 795.00 | 835.00 | 835.00 | 0.60% | 4,110,400 |
| Mar 25, 2026 | 775.00 | 835.00 | 755.00 | 830.00 | 830.00 | 7.79% | 13,880,400 |
| Mar 17, 2026 | 795.00 | 830.00 | 685.00 | 770.00 | 770.00 | 0.65% | 34,056,300 |
| Mar 16, 2026 | 655.00 | 765.00 | 615.00 | 765.00 | 765.00 | 24.39% | 43,325,500 |
| Mar 13, 2026 | 545.00 | 685.00 | 510.00 | 615.00 | 615.00 | 9.82% | 30,962,200 |
| Mar 12, 2026 | 635.00 | 650.00 | 560.00 | 560.00 | 560.00 | -10.40% | 13,430,500 |
| Mar 11, 2026 | 660.00 | 680.00 | 620.00 | 625.00 | 625.00 | -5.30% | 13,015,700 |
| Mar 10, 2026 | 675.00 | 695.00 | 615.00 | 660.00 | 660.00 | 1.54% | 24,655,700 |
| Mar 9, 2026 | 650.00 | 680.00 | 650.00 | 650.00 | 650.00 | -14.47% | 40,440,100 |
| Mar 6, 2026 | 820.00 | 830.00 | 710.00 | 760.00 | 760.00 | -8.98% | 26,721,700 |
| Mar 5, 2026 | 855.00 | 900.00 | 835.00 | 835.00 | 835.00 | -1.18% | 11,366,500 |
| Mar 4, 2026 | 905.00 | 910.00 | 800.00 | 845.00 | 845.00 | -6.63% | 17,880,800 |
| Mar 3, 2026 | 895.00 | 925.00 | 870.00 | 905.00 | 905.00 | 1.12% | 9,093,100 |
| Mar 2, 2026 | 970.00 | 970.00 | 870.00 | 895.00 | 895.00 | -12.25% | 21,715,700 |
| Feb 27, 2026 | 1,030.00 | 1,035.00 | 970.00 | 1,020.00 | 1,020.00 | -0.97% | 12,420,600 |
| Feb 26, 2026 | 1,110.00 | 1,120.00 | 1,010.00 | 1,030.00 | 1,030.00 | -4.63% | 21,486,900 |