PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia
· Delayed Price · Currency is IDR 1,030.00
+90.00 (9.57%)
At close: Dec 5, 2025
IDX:TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 9.57% | 26,917,400 |
| Dec 4, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 9.94% | 27,591,800 |
| Dec 3, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 9.62% | 29,370,900 |
| Dec 2, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 9.86% | 7,915,100 |
| Nov 20, 2025 | 615.00 | 750.00 | 610.00 | 710.00 | 710.00 | 18.33% | 56,624,500 |
| Nov 19, 2025 | 555.00 | 650.00 | 540.00 | 600.00 | 600.00 | 9.09% | 14,949,400 |
| Nov 18, 2025 | 560.00 | 580.00 | 540.00 | 550.00 | 550.00 | -1.79% | 6,622,400 |
| Nov 17, 2025 | 510.00 | 570.00 | 505.00 | 560.00 | 560.00 | 8.74% | 10,198,700 |
| Nov 14, 2025 | 525.00 | 540.00 | 510.00 | 515.00 | 515.00 | -1.90% | 7,350,800 |
| Nov 13, 2025 | 494.00 | 600.00 | 490.00 | 525.00 | 525.00 | 6.28% | 21,354,900 |
| Nov 12, 2025 | 444.00 | 494.00 | 424.00 | 494.00 | 494.00 | 12.27% | 14,315,700 |
| Nov 11, 2025 | 400.00 | 486.00 | 398.00 | 440.00 | 440.00 | 10.55% | 25,670,500 |
| Nov 10, 2025 | 400.00 | 414.00 | 370.00 | 398.00 | 398.00 | -0.50% | 4,951,100 |
| Nov 7, 2025 | 416.00 | 422.00 | 352.00 | 400.00 | 400.00 | -3.38% | 8,095,500 |
| Nov 6, 2025 | 410.00 | 424.00 | 404.00 | 414.00 | 414.00 | 0.49% | 6,916,300 |
| Nov 5, 2025 | 410.00 | 420.00 | 402.00 | 412.00 | 412.00 | 0.49% | 5,435,600 |
| Nov 4, 2025 | 418.00 | 432.00 | 400.00 | 410.00 | 410.00 | -1.91% | 6,076,200 |
| Nov 3, 2025 | 422.00 | 470.00 | 396.00 | 418.00 | 418.00 | 3.98% | 14,628,400 |
| Oct 31, 2025 | 424.00 | 426.00 | 392.00 | 402.00 | 402.00 | 0.50% | 8,780,900 |
| Oct 30, 2025 | 362.00 | 480.00 | 358.00 | 400.00 | 400.00 | 0.50% | 43,540,900 |
| Oct 29, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 9.94% | 30,618,600 |
| Oct 28, 2025 | 340.00 | 362.00 | 340.00 | 362.00 | 362.00 | 9.70% | 29,694,200 |
| Oct 27, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10.00% | 34,524,000 |
| Oct 24, 2025 | 334.00 | 334.00 | 300.00 | 300.00 | 300.00 | -9.64% | 19,049,600 |
| Oct 23, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 9.93% | 41,610,100 |
| Oct 22, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 9.42% | 40,590,300 |
| Oct 21, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 9.52% | 21,772,200 |
| Oct 10, 2025 | 252.00 | 252.00 | 195.00 | 252.00 | 252.00 | 24.75% | 101,309,200 |
| Oct 8, 2025 | 197.00 | 202.00 | 190.00 | 202.00 | 202.00 | 33.77% | 51,597,200 |
| Oct 7, 2025 | 118.00 | 151.00 | 112.00 | 151.00 | 151.00 | 34.82% | 64,164,800 |
| Oct 6, 2025 | 108.00 | 120.00 | 103.00 | 112.00 | 112.00 | 4.67% | 9,949,000 |
| Oct 3, 2025 | 106.00 | 117.00 | 100.00 | 107.00 | 107.00 | 0.94% | 12,443,600 |
| Oct 2, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -1.85% | 1,843,500 |
| Oct 1, 2025 | 108.00 | 113.00 | 105.00 | 108.00 | 108.00 | 0.93% | 6,122,100 |
| Sep 30, 2025 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | -0.93% | 1,955,000 |
| Sep 29, 2025 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | - | 5,459,800 |
| Sep 26, 2025 | 114.00 | 119.00 | 107.00 | 108.00 | 108.00 | -5.26% | 12,860,200 |
| Sep 25, 2025 | 109.00 | 116.00 | 105.00 | 114.00 | 114.00 | 3.64% | 9,550,500 |
| Sep 24, 2025 | 113.00 | 115.00 | 105.00 | 110.00 | 110.00 | -0.90% | 5,437,300 |
| Sep 23, 2025 | 112.00 | 120.00 | 110.00 | 111.00 | 111.00 | - | 22,525,900 |
| Sep 22, 2025 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 2.78% | 8,315,900 |
| Sep 19, 2025 | 105.00 | 114.00 | 105.00 | 108.00 | 108.00 | - | 12,279,000 |
| Sep 18, 2025 | 118.00 | 122.00 | 107.00 | 108.00 | 108.00 | -8.47% | 18,473,100 |
| Sep 17, 2025 | 94.00 | 121.00 | 94.00 | 118.00 | 118.00 | 25.53% | 77,798,700 |
| Sep 16, 2025 | 94.00 | 95.00 | 90.00 | 94.00 | 94.00 | 1.08% | 7,546,000 |
| Sep 15, 2025 | 94.00 | 97.00 | 90.00 | 93.00 | 93.00 | - | 5,317,400 |
| Sep 12, 2025 | 93.00 | 94.00 | 90.00 | 93.00 | 93.00 | - | 1,589,900 |
| Sep 11, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 1,237,000 |
| Sep 10, 2025 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 438,500 |
| Sep 9, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 1,861,500 |
| Sep 8, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,852,700 |
| Sep 4, 2025 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 2,617,600 |
| Sep 3, 2025 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 1.09% | 2,350,100 |
| Sep 2, 2025 | 95.00 | 98.00 | 82.00 | 92.00 | 92.00 | -1.08% | 13,729,800 |
| Sep 1, 2025 | 90.00 | 98.00 | 85.00 | 93.00 | 93.00 | -6.06% | 7,635,100 |
| Aug 29, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 1,178,500 |
| Aug 28, 2025 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 1,592,300 |
| Aug 27, 2025 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 1,210,900 |
| Aug 26, 2025 | 103.00 | 105.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,791,700 |
| Aug 25, 2025 | 102.00 | 113.00 | 99.00 | 101.00 | 101.00 | - | 14,224,900 |
| Aug 22, 2025 | 103.00 | 105.00 | 99.00 | 101.00 | 101.00 | -0.98% | 2,372,900 |
| Aug 21, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 2,638,600 |
| Aug 20, 2025 | 100.00 | 105.00 | 99.00 | 104.00 | 104.00 | 5.05% | 4,901,800 |
| Aug 19, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 1,410,900 |
| Aug 15, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 413,200 |
| Aug 14, 2025 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 375,700 |
| Aug 13, 2025 | 101.00 | 104.00 | 97.00 | 99.00 | 99.00 | -1.00% | 5,509,200 |
| Aug 12, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2.04% | 518,300 |
| Aug 11, 2025 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 484,200 |
| Aug 8, 2025 | 99.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 1,498,400 |
| Aug 7, 2025 | 103.00 | 103.00 | 96.00 | 98.00 | 98.00 | -2.97% | 2,700,800 |
| Aug 6, 2025 | 102.00 | 104.00 | 98.00 | 101.00 | 101.00 | -0.98% | 1,674,600 |
| Aug 5, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 415,200 |
| Aug 4, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 358,600 |
| Aug 1, 2025 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -2.88% | 1,148,600 |
| Jul 31, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 146,000 |
| Jul 30, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 424,700 |
| Jul 29, 2025 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 540,800 |
| Jul 28, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 712,900 |
| Jul 25, 2025 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 995,300 |
| Jul 24, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 581,000 |
| Jul 23, 2025 | 102.00 | 108.00 | 102.00 | 102.00 | 102.00 | -0.97% | 448,900 |
| Jul 22, 2025 | 107.00 | 109.00 | 103.00 | 103.00 | 103.00 | -2.83% | 2,099,000 |
| Jul 21, 2025 | 102.00 | 109.00 | 102.00 | 106.00 | 106.00 | 3.92% | 2,753,000 |
| Jul 18, 2025 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | -1.92% | 1,242,400 |
| Jul 17, 2025 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 271,800 |
| Jul 16, 2025 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | - | 817,600 |
| Jul 15, 2025 | 103.00 | 113.00 | 100.00 | 102.00 | 102.00 | 2.00% | 801,300 |
| Jul 14, 2025 | 104.00 | 104.00 | 99.00 | 100.00 | 100.00 | -3.85% | 940,000 |
| Jul 11, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 328,900 |
| Jul 10, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 469,200 |
| Jul 9, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 2,352,000 |
| Jul 8, 2025 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 353,700 |
| Jul 7, 2025 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 0.97% | 1,367,600 |
| Jul 4, 2025 | 102.00 | 121.00 | 100.00 | 103.00 | 103.00 | 4.04% | 13,344,500 |
| Jul 3, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 266,100 |
| Jul 2, 2025 | 98.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 486,100 |
| Jul 1, 2025 | 99.00 | 104.00 | 99.00 | 99.00 | 99.00 | - | 113,000 |
| Jun 30, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 86,900 |
| Jun 26, 2025 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 158,000 |