PT Trimitra Propertindo Tbk(ID:LAND)
Rp34.000.00 (0.00%)
ID:LAND
PT Trimitra Propertindo Tbk historical prices
Rp34.00
At close:0.00 (0.00%)
PT Trimitra Propertindo Tbk (LAND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | 0.00% | 2,939,300 | 0.12 |
| Nov 10, 2026 | 36.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 2,864,700 | 0.12 |
| Nov 09, 2026 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,069,500 | 0.09 |
| Nov 06, 2026 | 32.00 | 35.00 | 31.00 | 35.00 | 35.00 | +9.38% | 3,925,800 | 0.15 |
| Nov 05, 2026 | 33.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,123,700 | 0.12 |
| Nov 04, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 2,270,600 | 0.08 |
| Nov 03, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 5,965,200 | 0.20 |
| Nov 02, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 12,430,300 | 0.41 |
| Oct 30, 2026 | 39.00 | 42.00 | 38.00 | 38.00 | 38.00 | -5.00% | 6,603,300 | 0.20 |
| Oct 29, 2026 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | 0.00% | 1,809,500 | 0.05 |
| Oct 28, 2026 | 43.00 | 48.00 | 40.00 | 40.00 | 40.00 | -6.98% | 12,253,700 | 0.36 |
| Oct 27, 2026 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -6.52% | 5,162,500 | 0.14 |
| Oct 26, 2026 | 48.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 4,990,900 | 0.13 |
| Oct 23, 2026 | 47.00 | 50.00 | 46.00 | 49.00 | 49.00 | +6.52% | 8,337,000 | 0.22 |
| Oct 22, 2026 | 43.00 | 48.00 | 42.00 | 46.00 | 46.00 | +4.55% | 7,942,400 | 0.21 |
| Oct 21, 2026 | 43.00 | 45.00 | 41.00 | 44.00 | 44.00 | +2.33% | 2,905,300 | 0.08 |
| Oct 20, 2026 | 39.00 | 46.00 | 39.00 | 43.00 | 43.00 | +4.88% | 13,994,100 | 0.31 |
| Oct 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -6.82% | 944,400 | 0.02 |
| Oct 16, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -13.73% | 5,215,800 | 0.11 |
| Oct 15, 2026 | 53.00 | 53.00 | 48.00 | 51.00 | 51.00 | -3.77% | 10,963,700 | 0.24 |
| Oct 14, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 6,126,300 | 0.13 |
| Oct 13, 2026 | 53.00 | 56.00 | 52.00 | 55.00 | 55.00 | +3.77% | 9,682,600 | 0.20 |
| Oct 12, 2026 | 57.00 | 61.00 | 53.00 | 53.00 | 53.00 | -7.02% | 24,096,900 | 0.46 |
| Oct 09, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | +1.79% | 5,361,800 | 0.09 |
| Oct 08, 2026 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 10,775,700 | 0.15 |
| Oct 07, 2026 | 56.00 | 62.00 | 56.00 | 59.00 | 59.00 | +5.36% | 47,146,700 | 0.64 |
| Oct 06, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | 0.00% | 11,892,300 | 0.15 |
| Oct 05, 2026 | 53.00 | 56.00 | 51.00 | 56.00 | 56.00 | +5.66% | 10,430,600 | 0.13 |
| Oct 02, 2026 | 53.00 | 53.00 | 49.00 | 53.00 | 53.00 | +1.92% | 8,917,600 | 0.10 |
| Oct 01, 2026 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 8,043,500 | 0.09 |
| Sep 30, 2026 | 54.00 | 60.00 | 53.00 | 54.00 | 54.00 | +1.89% | 50,451,100 | 0.57 |
| Sep 29, 2026 | 48.00 | 56.00 | 48.00 | 53.00 | 53.00 | -5.36% | 65,910,796 | 0.75 |
| Sep 28, 2026 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | -13.85% | 24,658,700 | 0.28 |
| Sep 25, 2026 | 75.00 | 76.00 | 65.00 | 65.00 | 65.00 | -14.47% | 78,421,400 | 0.91 |
| Sep 24, 2026 | 67.00 | 80.00 | 66.00 | 76.00 | 76.00 | +15.15% | 508,755,100 | 6.52 |
| Sep 23, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | +1.54% | 9,099,300 | 0.12 |
| Sep 22, 2026 | 68.00 | 68.00 | 62.00 | 65.00 | 65.00 | -2.99% | 22,713,600 | 0.29 |
| Sep 21, 2026 | 70.00 | 72.00 | 66.00 | 67.00 | 67.00 | -4.29% | 26,484,000 | 0.34 |
| Sep 18, 2026 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | -4.11% | 16,156,200 | 0.21 |
| Sep 17, 2026 | 72.00 | 73.00 | 69.00 | 73.00 | 73.00 | +1.39% | 16,480,000 | 0.21 |
| Sep 16, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | 0.00% | 20,069,200 | 0.26 |
| Sep 15, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 0.00% | 11,120,600 | 0.14 |
| Sep 14, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 14,556,600 | 0.18 |
| Sep 11, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 0.00% | 14,583,800 | 0.18 |
| Sep 10, 2026 | 77.00 | 79.00 | 74.00 | 75.00 | 75.00 | -2.60% | 37,789,600 | 0.48 |
| Sep 09, 2026 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | +4.05% | 18,847,300 | 0.24 |
| Sep 08, 2026 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | 0.00% | 21,471,100 | 0.27 |
| Sep 07, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | +1.37% | 5,516,500 | 0.07 |
| Sep 04, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 0.00% | 11,411,500 | 0.14 |
| Sep 03, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 0.00% | 10,922,300 | 0.14 |
