PT Perintis Triniti Properti Tbk (IDX:TRIN)
Indonesia
· Delayed Price · Currency is IDR 740.00
-5.00 (-0.67%)
Apr 29, 2026, 10:30 AM WIB
IDX:TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 750.00 | 755.00 | 740.00 | 750.00 | - | 0.67% | 349,500 |
| Apr 28, 2026 | 780.00 | 780.00 | 710.00 | 745.00 | 745.00 | -4.49% | 4,470,500 |
| Apr 27, 2026 | 780.00 | 805.00 | 755.00 | 780.00 | 780.00 | - | 4,241,500 |
| Apr 24, 2026 | 795.00 | 860.00 | 775.00 | 780.00 | 780.00 | -1.89% | 11,057,700 |
| Apr 23, 2026 | 785.00 | 800.00 | 765.00 | 795.00 | 795.00 | 1.27% | 5,794,300 |
| Apr 22, 2026 | 785.00 | 795.00 | 765.00 | 785.00 | 785.00 | - | 4,152,600 |
| Apr 21, 2026 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | -1.26% | 2,304,800 |
| Apr 20, 2026 | 805.00 | 805.00 | 780.00 | 795.00 | 795.00 | -0.63% | 2,719,300 |
| Apr 17, 2026 | 835.00 | 835.00 | 790.00 | 800.00 | 800.00 | -4.19% | 3,267,300 |
| Apr 16, 2026 | 865.00 | 870.00 | 815.00 | 835.00 | 835.00 | -2.34% | 3,606,500 |
| Apr 15, 2026 | 885.00 | 890.00 | 840.00 | 855.00 | 855.00 | -2.29% | 9,526,100 |
| Apr 14, 2026 | 885.00 | 905.00 | 845.00 | 875.00 | 875.00 | 0.57% | 11,138,100 |
| Apr 13, 2026 | 805.00 | 900.00 | 780.00 | 870.00 | 870.00 | 8.07% | 13,019,300 |
| Apr 10, 2026 | 810.00 | 850.00 | 805.00 | 805.00 | 805.00 | 1.26% | 5,264,300 |
| Apr 9, 2026 | 820.00 | 820.00 | 770.00 | 795.00 | 795.00 | -3.64% | 5,823,200 |
| Apr 8, 2026 | 765.00 | 850.00 | 755.00 | 825.00 | 825.00 | 10.74% | 8,474,400 |
| Apr 7, 2026 | 780.00 | 780.00 | 745.00 | 745.00 | 745.00 | -5.10% | 2,756,000 |
| Apr 6, 2026 | 745.00 | 785.00 | 735.00 | 785.00 | 785.00 | - | 2,531,700 |
| Apr 2, 2026 | 795.00 | 795.00 | 740.00 | 785.00 | 785.00 | -1.26% | 3,196,900 |
| Apr 1, 2026 | 800.00 | 835.00 | 775.00 | 795.00 | 795.00 | 3.25% | 6,399,700 |
| Mar 31, 2026 | 800.00 | 805.00 | 745.00 | 770.00 | 770.00 | -3.75% | 2,395,800 |
| Mar 30, 2026 | 795.00 | 805.00 | 730.00 | 800.00 | 800.00 | - | 4,561,000 |
| Mar 27, 2026 | 845.00 | 845.00 | 745.00 | 800.00 | 800.00 | -4.19% | 3,326,800 |
| Mar 26, 2026 | 830.00 | 850.00 | 795.00 | 835.00 | 835.00 | 0.60% | 4,110,400 |
| Mar 25, 2026 | 775.00 | 835.00 | 755.00 | 830.00 | 830.00 | 7.79% | 13,880,400 |
| Mar 17, 2026 | 795.00 | 830.00 | 685.00 | 770.00 | 770.00 | 0.65% | 34,056,300 |
| Mar 16, 2026 | 655.00 | 765.00 | 615.00 | 765.00 | 765.00 | 24.39% | 43,325,500 |
| Mar 13, 2026 | 545.00 | 685.00 | 510.00 | 615.00 | 615.00 | 9.82% | 30,962,200 |
| Mar 12, 2026 | 635.00 | 650.00 | 560.00 | 560.00 | 560.00 | -10.40% | 13,430,500 |
| Mar 11, 2026 | 660.00 | 680.00 | 620.00 | 625.00 | 625.00 | -5.30% | 13,015,700 |
| Mar 10, 2026 | 675.00 | 695.00 | 615.00 | 660.00 | 660.00 | 1.54% | 24,655,700 |
| Mar 9, 2026 | 650.00 | 680.00 | 650.00 | 650.00 | 650.00 | -14.47% | 40,440,100 |
| 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 |