PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia · Delayed Price · Currency is IDR 535.00
+105.00 (24.42%)
Jun 10, 2026, 4:11 PM WIB
IDX:TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 438.00 | 520.00 | 438.00 | 510.00 | - | 18.60% | 17,103,100 |
| 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 |
| 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 |