PT Perintis Triniti Properti Tbk(ID:TRIN)
Rp79.00-5.00 (-5.95%)
ID:TRIN
PT Perintis Triniti Properti Tbk historical prices
Rp79.00
At close:-5.00 (-5.95%)
PT Perintis Triniti Properti Tbk (TRIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.00 | 87.00 | 79.00 | 79.00 | 79.00 | -5.95% | 24,198,600 | 0.58 |
| Nov 10, 2026 | 77.00 | 91.00 | 76.00 | 84.00 | 84.00 | +6.33% | 67,206,492 | 1.65 |
| Nov 09, 2026 | 74.00 | 83.00 | 74.00 | 75.00 | 75.00 | -5.06% | 55,533,000 | 1.39 |
| Nov 06, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -5.95% | 1,945,900 | 0.05 |
| Nov 05, 2026 | 93.00 | 94.00 | 83.00 | 84.00 | 84.00 | -5.62% | 38,253,301 | 0.97 |
| Nov 04, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | -2.20% | 10,035,600 | 0.25 |
| Nov 03, 2026 | 98.00 | 100.00 | 91.00 | 91.00 | 91.00 | -6.19% | 19,280,199 | 0.49 |
| Nov 02, 2026 | 97.00 | 102.00 | 97.00 | 97.00 | 97.00 | -6.73% | 37,812,699 | 0.97 |
| Oct 30, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | -6.31% | 10,455,900 | 0.27 |
| Oct 29, 2026 | 116.00 | 119.00 | 111.00 | 111.00 | 111.00 | -6.72% | 12,293,700 | 0.32 |
| Oct 28, 2026 | 122.00 | 122.00 | 114.00 | 119.00 | 119.00 | -2.46% | 27,955,900 | 0.73 |
| Oct 27, 2026 | 124.00 | 134.00 | 122.00 | 122.00 | 122.00 | -6.87% | 26,336,500 | 0.69 |
| Oct 26, 2026 | 143.00 | 154.00 | 131.00 | 131.00 | 131.00 | -6.43% | 43,939,500 | 1.18 |
| Oct 23, 2026 | 123.00 | 150.00 | 120.00 | 140.00 | 140.00 | +13.82% | 109,713,500 | 3.07 |
| Oct 22, 2026 | 113.00 | 132.00 | 113.00 | 123.00 | 123.00 | +2.50% | 72,680,400 | 2.10 |
| Oct 21, 2026 | 120.00 | 135.00 | 111.00 | 120.00 | 120.00 | +0.84% | 36,611,300 | 1.07 |
| Oct 20, 2026 | 108.00 | 127.00 | 108.00 | 119.00 | 119.00 | +2.59% | 76,419,500 | 2.30 |
| Oct 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -6.45% | 869,400 | 0.03 |
| Oct 16, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | -14.48% | 2,879,300 | 0.09 |
| Oct 15, 2026 | 147.00 | 156.00 | 140.00 | 145.00 | 145.00 | -3.33% | 45,066,500 | 1.36 |
| Oct 14, 2026 | 159.00 | 163.00 | 144.00 | 150.00 | 150.00 | -5.66% | 37,559,600 | 1.15 |
| Oct 13, 2026 | 148.00 | 169.00 | 148.00 | 159.00 | 159.00 | -8.62% | 127,852,600 | 4.17 |
| Oct 12, 2026 | 180.00 | 186.00 | 174.00 | 174.00 | 174.00 | -14.71% | 47,583,100 | 1.59 |
| Oct 09, 2026 | 240.00 | 248.00 | 204.00 | 204.00 | 204.00 | -14.29% | 53,301,500 | 1.82 |
| Oct 08, 2026 | 278.00 | 280.00 | 238.00 | 238.00 | 238.00 | -14.39% | 41,286,500 | 1.44 |
| Oct 07, 2026 | 294.00 | 298.00 | 274.00 | 278.00 | 278.00 | -4.14% | 27,782,600 | 0.99 |
| Oct 06, 2026 | 256.00 | 302.00 | 248.00 | 290.00 | 290.00 | +14.17% | 65,261,400 | 2.39 |
| Oct 05, 2026 | 262.00 | 270.00 | 246.00 | 254.00 | 254.00 | -2.31% | 15,888,500 | 0.59 |
| Oct 02, 2026 | 244.00 | 268.00 | 228.00 | 260.00 | 260.00 | +8.33% | 21,498,200 | 0.80 |
| Oct 01, 2026 | 244.00 | 252.00 | 234.00 | 240.00 | 240.00 | 0.00% | 12,132,200 | 0.45 |
| Sep 30, 2026 | 246.00 | 270.00 | 238.00 | 240.00 | 240.00 | -2.44% | 31,705,700 | 1.21 |
| Sep 29, 2026 | 230.00 | 248.00 | 206.00 | 246.00 | 246.00 | +3.36% | 64,979,600 | 2.57 |
| Sep 28, 2026 | 264.00 | 264.00 | 238.00 | 238.00 | 238.00 | -14.39% | 50,957,200 | 2.08 |
| Sep 25, 2026 | 322.00 | 326.00 | 278.00 | 278.00 | 278.00 | -14.72% | 80,734,400 | 3.46 |
| Sep 24, 2026 | 340.00 | 342.00 | 326.00 | 326.00 | 326.00 | -3.55% | 14,794,800 | 0.64 |
| Sep 23, 2026 | 340.00 | 356.00 | 334.00 | 338.00 | 338.00 | -2.87% | 27,762,900 | 1.22 |
| Sep 22, 2026 | 402.00 | 404.00 | 342.00 | 348.00 | 348.00 | -13.00% | 93,525,400 | 4.38 |
| Sep 21, 2026 | 362.00 | 412.00 | 358.00 | 400.00 | 400.00 | +11.73% | 164,128,500 | 8.70 |
| Sep 18, 2026 | 344.00 | 408.00 | 326.00 | 358.00 | 358.00 | +4.07% | 162,011,800 | 9.91 |
| Sep 17, 2026 | 360.00 | 378.00 | 326.00 | 344.00 | 344.00 | -6.01% | 48,380,600 | 3.08 |
| Sep 16, 2026 | 406.00 | 406.00 | 364.00 | 366.00 | 366.00 | -9.41% | 37,484,000 | 2.47 |
| Sep 15, 2026 | 420.00 | 422.00 | 404.00 | 404.00 | 404.00 | -3.35% | 27,755,700 | 1.87 |
| Sep 14, 2026 | 416.00 | 428.00 | 400.00 | 418.00 | 418.00 | +0.97% | 45,932,800 | 3.24 |
| Sep 11, 2026 | 406.00 | 420.00 | 386.00 | 414.00 | 414.00 | +0.98% | 31,813,100 | 2.33 |
| Sep 10, 2026 | 398.00 | 432.00 | 396.00 | 410.00 | 410.00 | +4.06% | 84,765,200 | 6.77 |
| Sep 09, 2026 | 396.00 | 412.00 | 392.00 | 394.00 | 394.00 | +0.51% | 22,268,300 | 1.81 |
| Sep 08, 2026 | 410.00 | 412.00 | 388.00 | 392.00 | 392.00 | -3.92% | 17,131,800 | 1.40 |
| Sep 07, 2026 | 416.00 | 426.00 | 396.00 | 408.00 | 408.00 | -1.92% | 47,631,800 | 4.00 |
| Sep 04, 2026 | 360.00 | 438.00 | 356.00 | 416.00 | 416.00 | +17.51% | 114,661,400 | 10.95 |
| Sep 03, 2026 | 334.00 | 358.00 | 330.00 | 354.00 | 354.00 | +6.63% | 30,034,600 | 2.87 |
