PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia
· Delayed Price · Currency is IDR 650.00
-110.00 (-14.47%)
At close: Mar 9, 2026
IDX:TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 650.00 | 670.00 | 650.00 | 650.00 | - | -14.47% | 6,850,900 |
| Mar 6, 2026 | 820.00 | 830.00 | 710.00 | 760.00 | 760.00 | -8.98% | 26,721,700 |
| Mar 5, 2026 | 855.00 | 900.00 | 835.00 | 835.00 | 835.00 | -1.18% | 11,366,500 |
| Mar 4, 2026 | 905.00 | 910.00 | 800.00 | 845.00 | 845.00 | -6.63% | 17,880,800 |
| Mar 3, 2026 | 895.00 | 925.00 | 870.00 | 905.00 | 905.00 | 1.12% | 9,093,100 |
| Mar 2, 2026 | 970.00 | 970.00 | 870.00 | 895.00 | 895.00 | -12.25% | 21,715,700 |
| Feb 27, 2026 | 1,030.00 | 1,035.00 | 970.00 | 1,020.00 | 1,020.00 | -0.97% | 12,420,600 |
| Feb 26, 2026 | 1,110.00 | 1,120.00 | 1,010.00 | 1,030.00 | 1,030.00 | -4.63% | 21,486,900 |
| Feb 25, 2026 | 1,065.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | -1.82% | 11,666,700 |
| Feb 24, 2026 | 1,200.00 | 1,225.00 | 1,075.00 | 1,100.00 | 1,100.00 | -6.38% | 26,827,100 |
| Feb 23, 2026 | 1,080.00 | 1,200.00 | 1,050.00 | 1,175.00 | 1,175.00 | 9.81% | 39,266,500 |
| Feb 20, 2026 | 1,045.00 | 1,170.00 | 1,045.00 | 1,070.00 | 1,070.00 | 2.88% | 36,002,900 |
| Feb 19, 2026 | 1,100.00 | 1,105.00 | 1,035.00 | 1,040.00 | 1,040.00 | -3.26% | 18,458,100 |
| Feb 18, 2026 | 1,025.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,075.00 | 4.88% | 21,382,500 |
| Feb 13, 2026 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | - | 8,805,300 |
| Feb 12, 2026 | 1,135.00 | 1,135.00 | 1,010.00 | 1,025.00 | 1,025.00 | -8.07% | 41,228,000 |
| Feb 11, 2026 | 1,075.00 | 1,145.00 | 1,075.00 | 1,115.00 | 1,115.00 | 4.69% | 36,429,600 |
| Feb 10, 2026 | 1,070.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | - | 11,241,800 |
| Feb 9, 2026 | 1,065.00 | 1,190.00 | 1,030.00 | 1,065.00 | 1,065.00 | 0.47% | 23,311,500 |
| Feb 6, 2026 | 1,005.00 | 1,085.00 | 985.00 | 1,060.00 | 1,060.00 | 1.92% | 18,037,000 |
| Feb 5, 2026 | 1,000.00 | 1,085.00 | 930.00 | 1,040.00 | 1,040.00 | 4.00% | 17,553,700 |
| Feb 4, 2026 | 1,080.00 | 1,115.00 | 1,000.00 | 1,000.00 | 1,000.00 | -8.26% | 11,580,700 |
| Feb 3, 2026 | 1,050.00 | 1,150.00 | 1,000.00 | 1,090.00 | 1,090.00 | 0.46% | 20,277,700 |
| Feb 2, 2026 | 1,090.00 | 1,135.00 | 990.00 | 1,085.00 | 1,085.00 | -4.82% | 25,406,100 |
| Jan 30, 2026 | 1,075.00 | 1,175.00 | 1,005.00 | 1,140.00 | 1,140.00 | 6.05% | 29,980,100 |
| Jan 29, 2026 | 885.00 | 1,100.00 | 860.00 | 1,075.00 | 1,075.00 | 6.44% | 59,200,200 |
| Jan 28, 2026 | 995.00 | 1,140.00 | 995.00 | 1,010.00 | 1,010.00 | -13.68% | 44,531,000 |
| Jan 27, 2026 | 1,185.00 | 1,245.00 | 1,100.00 | 1,170.00 | 1,170.00 | -0.43% | 14,579,500 |
| Jan 26, 2026 | 1,395.00 | 1,400.00 | 1,165.00 | 1,175.00 | 1,175.00 | -14.23% | 32,767,600 |
| Jan 23, 2026 | 1,505.00 | 1,505.00 | 1,300.00 | 1,370.00 | 1,370.00 | -8.36% | 18,450,800 |
| Jan 22, 2026 | 1,485.00 | 1,575.00 | 1,445.00 | 1,495.00 | 1,495.00 | 3.10% | 22,046,800 |
| Jan 21, 2026 | 1,575.00 | 1,575.00 | 1,425.00 | 1,450.00 | 1,450.00 | -7.35% | 20,785,100 |
| Jan 20, 2026 | 1,585.00 | 1,665.00 | 1,550.00 | 1,565.00 | 1,565.00 | -1.26% | 31,719,000 |
| Jan 19, 2026 | 1,610.00 | 1,620.00 | 1,550.00 | 1,585.00 | 1,585.00 | -1.55% | 16,276,400 |
| Jan 15, 2026 | 1,680.00 | 1,685.00 | 1,545.00 | 1,610.00 | 1,610.00 | -3.30% | 25,950,000 |
| Jan 14, 2026 | 1,640.00 | 1,680.00 | 1,540.00 | 1,665.00 | 1,665.00 | 5.38% | 34,813,400 |
| Jan 13, 2026 | 1,700.00 | 1,740.00 | 1,510.00 | 1,580.00 | 1,580.00 | -1.86% | 32,525,100 |
| Jan 12, 2026 | 1,580.00 | 1,800.00 | 1,400.00 | 1,610.00 | 1,610.00 | 3.21% | 74,537,500 |
| Jan 9, 2026 | 1,405.00 | 1,610.00 | 1,300.00 | 1,560.00 | 1,560.00 | 5.41% | 74,579,700 |
| Jan 8, 2026 | 1,740.00 | 1,800.00 | 1,480.00 | 1,480.00 | 1,480.00 | -14.94% | 99,802,400 |
| Jan 7, 2026 | 1,750.00 | 1,975.00 | 1,620.00 | 1,740.00 | 1,740.00 | 1.16% | 61,543,700 |
| Jan 6, 2026 | 1,560.00 | 1,840.00 | 1,420.00 | 1,720.00 | 1,720.00 | 10.26% | 79,447,800 |
| Jan 5, 2026 | 1,300.00 | 1,560.00 | 1,255.00 | 1,560.00 | 1,560.00 | 24.80% | 64,303,400 |
| Jan 2, 2026 | 1,130.00 | 1,260.00 | 1,120.00 | 1,250.00 | 1,250.00 | 10.62% | 52,094,300 |
| Dec 30, 2025 | 1,130.00 | 1,165.00 | 1,030.00 | 1,130.00 | 1,130.00 | 7.62% | 62,391,800 |
| Dec 29, 2025 | 840.00 | 1,050.00 | 795.00 | 1,050.00 | 1,050.00 | 25.00% | 93,747,500 |
| Dec 24, 2025 | 890.00 | 930.00 | 835.00 | 840.00 | 840.00 | -5.08% | 25,237,100 |
| Dec 23, 2025 | 820.00 | 930.00 | 795.00 | 885.00 | 885.00 | 11.32% | 35,570,700 |
| Dec 22, 2025 | 840.00 | 845.00 | 740.00 | 795.00 | 795.00 | -4.79% | 30,187,500 |
| Dec 19, 2025 | 955.00 | 960.00 | 815.00 | 835.00 | 835.00 | -12.57% | 40,482,300 |
| Dec 18, 2025 | 990.00 | 1,070.00 | 940.00 | 955.00 | 955.00 | -1.55% | 40,034,000 |
| Dec 17, 2025 | 950.00 | 975.00 | 850.00 | 970.00 | 970.00 | 2.11% | 70,400,300 |
| Dec 16, 2025 | 960.00 | 1,060.00 | 890.00 | 950.00 | 950.00 | -1.04% | 31,694,400 |
| Dec 15, 2025 | 1,115.00 | 1,125.00 | 920.00 | 960.00 | 960.00 | -11.11% | 46,712,400 |
| Dec 12, 2025 | 990.00 | 1,250.00 | 990.00 | 1,080.00 | 1,080.00 | -6.90% | 161,201,800 |
| Dec 11, 2025 | 1,500.00 | 1,600.00 | 1,160.00 | 1,160.00 | 1,160.00 | -14.71% | 27,745,500 |
| Dec 10, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 9.68% | 26,771,000 |
| Dec 9, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 9.73% | 28,798,200 |
| Dec 8, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 9.71% | 17,092,400 |
| 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 |