PT Trimitra Propertindo Tbk (IDX:LAND)
Indonesia
· Delayed Price · Currency is IDR 67.00
-11.00 (-14.10%)
At close: Mar 6, 2026
IDX:LAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.00 | 80.00 | 67.00 | 67.00 | 67.00 | -14.10% | 237,812,000 |
| Mar 5, 2026 | 59.00 | 78.00 | 59.00 | 78.00 | 78.00 | 34.48% | 331,637,600 |
| Mar 4, 2026 | 65.00 | 66.00 | 57.00 | 58.00 | 58.00 | -12.12% | 19,377,500 |
| Mar 3, 2026 | 69.00 | 70.00 | 63.00 | 66.00 | 66.00 | 1.54% | 19,321,300 |
| Mar 2, 2026 | 63.00 | 68.00 | 62.00 | 65.00 | 65.00 | -9.72% | 45,015,400 |
| Feb 27, 2026 | 76.00 | 84.00 | 67.00 | 72.00 | 72.00 | -7.69% | 97,773,400 |
| Feb 26, 2026 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | -6.02% | 16,045,200 |
| Feb 25, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 9,661,400 |
| Feb 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | 15,357,100 |
| Feb 23, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 6.33% | 11,149,300 |
| Feb 20, 2026 | 74.00 | 79.00 | 74.00 | 79.00 | 79.00 | 6.76% | 7,036,400 |
| Feb 19, 2026 | 80.00 | 80.00 | 74.00 | 74.00 | 74.00 | -5.13% | 6,269,700 |
| Feb 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9.86% | 9,532,500 |
| Feb 13, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 5.97% | 4,372,300 |
| Feb 12, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 4.69% | 3,282,000 |
| Feb 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | 5,103,300 |
| Feb 10, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 3.33% | 2,701,400 |
| Feb 9, 2026 | 57.00 | 62.00 | 57.00 | 60.00 | 60.00 | 1.69% | 2,858,300 |
| Feb 6, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -4.84% | 5,060,200 |
| Feb 5, 2026 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 1.64% | 3,720,100 |
| Feb 4, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 1,837,800 |
| Feb 3, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 7.14% | 7,619,100 |
| Feb 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -9.68% | 9,178,000 |
| Jan 30, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 8.77% | 5,236,700 |
| Jan 29, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | -5.00% | 10,984,100 |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -9.09% | 2,650,600 |
| Jan 27, 2026 | 65.00 | 66.00 | 62.00 | 66.00 | 66.00 | 6.45% | 6,328,600 |
| Jan 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 6,404,700 |
| Jan 23, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -9.52% | 13,239,500 |
| Jan 22, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | -7.35% | 10,726,200 |
| Jan 21, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -8.11% | 16,948,900 |
| Jan 20, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | -6.33% | 26,684,400 |
| Jan 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -9.20% | 12,495,200 |
| Jan 15, 2026 | 100.00 | 100.00 | 83.00 | 87.00 | 87.00 | -5.43% | 30,618,400 |
| Jan 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 21,631,100 |
| Jan 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 14,771,700 |
| Jan 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 16,091,800 |
| Jan 9, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.06% | 12,427,700 |
| Jan 8, 2026 | 73.00 | 73.00 | 63.00 | 66.00 | 66.00 | -2.94% | 21,088,500 |
| Jan 7, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 9.68% | 18,958,700 |
| Jan 6, 2026 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 8.77% | 14,076,200 |
| Jan 5, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 12,842,000 |
| Jan 2, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 9,982,400 |
| Dec 30, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 3.57% | 26,589,100 |
| Dec 29, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 9.80% | 18,208,100 |
| Dec 24, 2025 | 44.00 | 51.00 | 44.00 | 51.00 | 51.00 | 8.51% | 17,419,700 |
| Dec 23, 2025 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 11,155,400 |
| Dec 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 16,033,700 |
| Dec 19, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 7,334,200 |
| Dec 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,275,000 |
| Dec 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 1,350,100 |
| Dec 16, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,087,700 |
| Dec 15, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 2,865,800 |
| Dec 12, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 528,300 |
| Dec 11, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 1,542,900 |
| Dec 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,340,200 |
| Dec 9, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 2,396,600 |
| Dec 8, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2.56% | 3,470,700 |
| Dec 5, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,527,200 |
| Dec 4, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 5.26% | 2,426,000 |
| Dec 3, 2025 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 2,252,300 |
| Dec 2, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 3,710,800 |
| Dec 1, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 3,845,300 |
| Nov 28, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 1,094,600 |
| Nov 27, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 461,000 |
| Nov 26, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,711,700 |
| Nov 25, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 1,008,200 |
| Nov 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,670,900 |
| Nov 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 184,100 |
| Nov 20, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 782,800 |
| Nov 19, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 3,483,700 |
| Nov 18, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 872,200 |
| Nov 17, 2025 | 34.00 | 36.00 | 33.00 | 36.00 | 36.00 | 5.88% | 1,958,600 |
| Nov 14, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 1,537,300 |
| Nov 13, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 1,160,200 |
| Nov 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 280,400 |
| Nov 11, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 3.03% | 478,500 |
| Nov 10, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10.00% | 1,459,200 |
| Nov 7, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,325,400 |
| Nov 6, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 771,900 |
| Nov 5, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | -6.25% | 4,165,500 |
| Nov 4, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 808,900 |
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 635,300 |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 291,700 |
| Oct 30, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,205,400 |
| Oct 29, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 310,700 |
| Oct 28, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 2,199,200 |
| Oct 27, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -5.26% | 944,600 |
| Oct 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 417,000 |
| Oct 23, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 1,446,300 |
| Oct 22, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -4.88% | 620,800 |
| Oct 21, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.13% | 853,400 |
| Oct 20, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,846,000 |
| Oct 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,438,000 |
| Oct 16, 2025 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | -2.50% | 2,734,500 |
| Oct 15, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | - | 2,535,300 |
| Oct 14, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -9.09% | 3,800,800 |
| Oct 13, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 938,300 |
| Oct 10, 2025 | 44.00 | 44.00 | 41.00 | 44.00 | 44.00 | - | 3,298,400 |
| Oct 9, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 2,306,100 |