PT Trimitra Propertindo Tbk LAND

IDX · Indonesia · Consumer Durables

IDR 52.000.00 (0.00%)

Market open· Oct 2, 2026, 4:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 49.00	6.01M
2026-10-01	IDR 52.00	-3.70%	IDR 54.00	IDR 55.00	IDR 52.00	8.04M
2026-09-30	IDR 54.00	+1.89%	IDR 54.00	IDR 60.00	IDR 53.00	50.45M
2026-09-29	IDR 53.00	-5.36%	IDR 48.00	IDR 56.00	IDR 48.00	65.91M
2026-09-28	IDR 56.00	-13.85%	IDR 56.00	IDR 58.00	IDR 56.00	24.66M
2026-09-25	IDR 65.00	-14.47%	IDR 75.00	IDR 76.00	IDR 65.00	78.42M
2026-09-24	IDR 76.00	+15.15%	IDR 67.00	IDR 80.00	IDR 66.00	508.76M
2026-09-23	IDR 66.00	+1.54%	IDR 64.00	IDR 67.00	IDR 64.00	9.10M
2026-09-22	IDR 65.00	-2.99%	IDR 68.00	IDR 68.00	IDR 62.00	22.71M
2026-09-21	IDR 67.00	-4.29%	IDR 70.00	IDR 72.00	IDR 66.00	26.48M
2026-09-18	IDR 70.00	-4.11%	IDR 72.00	IDR 74.00	IDR 70.00	16.16M
2026-09-17	IDR 73.00	+1.39%	IDR 72.00	IDR 73.00	IDR 69.00	16.48M
2026-09-16	IDR 72.00	0.00%	IDR 73.00	IDR 75.00	IDR 71.00	20.07M
2026-09-15	IDR 72.00	0.00%	IDR 72.00	IDR 74.00	IDR 71.00	11.12M
2026-09-14	IDR 72.00	-4.00%	IDR 74.00	IDR 75.00	IDR 71.00	14.56M
2026-09-11	IDR 75.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	14.58M
2026-09-10	IDR 75.00	-2.60%	IDR 77.00	IDR 79.00	IDR 74.00	37.79M
2026-09-09	IDR 77.00	+4.05%	IDR 75.00	IDR 77.00	IDR 74.00	18.85M
2026-09-08	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 73.00	21.47M
2026-09-07	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 72.00	5.52M
2026-09-04	IDR 73.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	11.41M
2026-09-03	IDR 73.00	0.00%	IDR 73.00	IDR 75.00	IDR 72.00	10.92M
2026-09-02	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 72.00	7.28M
2026-09-01	IDR 74.00	0.00%	IDR 74.00	IDR 75.00	IDR 73.00	12.07M
2026-08-31	IDR 74.00	+1.37%	IDR 73.00	IDR 75.00	IDR 72.00	14.29M
2026-08-28	IDR 73.00	-1.35%	IDR 75.00	IDR 76.00	IDR 72.00	15.73M
2026-08-27	IDR 74.00	+4.23%	IDR 72.00	IDR 76.00	IDR 70.00	14.98M
2026-08-26	IDR 71.00	-5.33%	IDR 75.00	IDR 78.00	IDR 71.00	27.17M
2026-08-24	IDR 75.00	-3.85%	IDR 78.00	IDR 78.00	IDR 75.00	12.33M
2026-08-21	IDR 78.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	13.12M
2026-08-20	IDR 78.00	+2.63%	IDR 76.00	IDR 80.00	IDR 76.00	35.10M
2026-08-19	IDR 76.00	0.00%	IDR 76.00	IDR 79.00	IDR 75.00	17.23M
2026-08-18	IDR 76.00	+1.33%	IDR 76.00	IDR 81.00	IDR 75.00	67.53M
2026-08-14	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	7.72M
2026-08-13	IDR 76.00	-2.56%	IDR 79.00	IDR 79.00	IDR 74.00	18.14M
2026-08-12	IDR 78.00	+2.63%	IDR 76.00	IDR 80.00	IDR 76.00	23.32M
2026-08-11	IDR 76.00	-9.52%	IDR 85.00	IDR 86.00	IDR 73.00	83.68M
2026-08-10	IDR 84.00	+3.70%	IDR 82.00	IDR 85.00	IDR 80.00	71.96M
2026-08-07	IDR 81.00	+1.25%	IDR 81.00	IDR 87.00	IDR 80.00	122.05M
2026-08-06	IDR 80.00	+2.56%	IDR 79.00	IDR 83.00	IDR 78.00	109.57M
2026-08-05	IDR 78.00	-1.27%	IDR 80.00	IDR 80.00	IDR 77.00	24.79M
2026-08-04	IDR 79.00	+2.60%	IDR 77.00	IDR 85.00	IDR 76.00	135.36M
2026-08-03	IDR 77.00	+2.67%	IDR 76.00	IDR 82.00	IDR 75.00	83.63M
2026-07-31	IDR 75.00	-2.60%	IDR 77.00	IDR 78.00	IDR 74.00	30.61M
2026-07-30	IDR 77.00	+10.00%	IDR 72.00	IDR 83.00	IDR 72.00	218.71M
2026-07-29	IDR 70.00	-4.11%	IDR 73.00	IDR 76.00	IDR 68.00	24.91M
2026-07-28	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 73.00	17.32M
2026-07-27	IDR 75.00	0.00%	IDR 75.00	IDR 78.00	IDR 73.00	22.50M
2026-07-24	IDR 75.00	-6.25%	IDR 80.00	IDR 81.00	IDR 73.00	42.25M
2026-07-23	IDR 80.00	+3.90%	IDR 77.00	IDR 90.00	IDR 76.00	431.14M
2026-07-22	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 75.00	23.08M
2026-07-21	IDR 78.00	+1.30%	IDR 78.00	IDR 79.00	IDR 76.00	39.52M
2026-07-20	IDR 77.00	-1.28%	IDR 78.00	IDR 80.00	IDR 75.00	37.90M
2026-07-17	IDR 78.00	+1.30%	IDR 79.00	IDR 81.00	IDR 76.00	42.81M
2026-07-16	IDR 77.00	-4.94%	IDR 81.00	IDR 81.00	IDR 75.00	76.19M
2026-07-15	IDR 81.00	0.00%	IDR 81.00	IDR 88.00	IDR 78.00	257.27M
2026-07-14	IDR 81.00	+2.53%	IDR 78.00	IDR 87.00	IDR 73.00	596.51M
2026-07-13	IDR 79.00	+25.40%	IDR 64.00	IDR 83.00	IDR 64.00	691.90M
2026-07-10	IDR 63.00	+1.61%	IDR 62.00	IDR 69.00	IDR 59.00	181.33M
2026-07-09	IDR 62.00	+3.33%	IDR 58.00	IDR 70.00	IDR 56.00	302.95M
2026-07-08	IDR 60.00	-14.29%	IDR 75.00	IDR 77.00	IDR 60.00	209.70M
2026-07-07	IDR 70.00	+34.62%	IDR 53.00	IDR 70.00	IDR 53.00	385.61M
2026-07-06	IDR 52.00	+4.00%	IDR 50.00	IDR 57.00	IDR 50.00	71.35M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	2.79M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	8.80M
2026-07-01	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	6.87M
2026-06-30	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	8.93M
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	9.12M
2026-06-26	IDR 50.00	-5.66%	IDR 53.00	IDR 54.00	IDR 50.00	38.96M
2026-06-25	IDR 53.00	+3.92%	IDR 51.00	IDR 53.00	IDR 51.00	12.18M
2026-06-24	IDR 51.00	-7.27%	IDR 55.00	IDR 56.00	IDR 51.00	13.74M
2026-06-23	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 53.00	18.16M
2026-06-22	IDR 57.00	+3.64%	IDR 56.00	IDR 63.00	IDR 54.00	61.96M
2026-06-19	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	7.26M
2026-06-18	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 54.00	15.44M
2026-06-17	IDR 57.00	+1.79%	IDR 57.00	IDR 63.00	IDR 54.00	63.63M
2026-06-15	IDR 56.00	+1.82%	IDR 55.00	IDR 59.00	IDR 55.00	20.83M
2026-06-12	IDR 55.00	+5.77%	IDR 52.00	IDR 57.00	IDR 52.00	22.49M
2026-06-11	IDR 52.00	-3.70%	IDR 54.00	IDR 56.00	IDR 51.00	23.04M
2026-06-10	IDR 54.00	0.00%	IDR 55.00	IDR 56.00	IDR 52.00	9.77M
2026-06-09	IDR 54.00	+8.00%	IDR 50.00	IDR 55.00	IDR 50.00	15.00M
2026-06-08	IDR 50.00	-3.85%	IDR 50.00	IDR 51.00	IDR 50.00	13.33M
2026-06-05	IDR 52.00	0.00%	IDR 52.00	IDR 56.00	IDR 50.00	10.80M
2026-06-04	IDR 52.00	-5.45%	IDR 53.00	IDR 57.00	IDR 50.00	28.08M
2026-06-03	IDR 55.00	-9.84%	IDR 64.00	IDR 64.00	IDR 53.00	18.07M
2026-06-02	IDR 61.00	-1.61%	IDR 63.00	IDR 65.00	IDR 60.00	10.82M
2026-05-29	IDR 62.00	+3.33%	IDR 61.00	IDR 62.00	IDR 56.00	12.66M
2026-05-28	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 60.00	0
2026-05-27	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 60.00	0
2026-05-26	IDR 60.00	-11.76%	IDR 68.00	IDR 69.00	IDR 59.00	29.72M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 49.00	6.01M
2026-10-01	IDR 52.00	-3.70%	IDR 54.00	IDR 55.00	IDR 52.00	8.04M
2026-09-30	IDR 54.00	+1.89%	IDR 54.00	IDR 60.00	IDR 53.00	50.45M
2026-09-29	IDR 53.00	-5.36%	IDR 48.00	IDR 56.00	IDR 48.00	65.91M
2026-09-28	IDR 56.00	-13.85%	IDR 56.00	IDR 58.00	IDR 56.00	24.66M
2026-09-25	IDR 65.00	-14.47%	IDR 75.00	IDR 76.00	IDR 65.00	78.42M
2026-09-24	IDR 76.00	+15.15%	IDR 67.00	IDR 80.00	IDR 66.00	508.76M
2026-09-23	IDR 66.00	+1.54%	IDR 64.00	IDR 67.00	IDR 64.00	9.10M
2026-09-22	IDR 65.00	-2.99%	IDR 68.00	IDR 68.00	IDR 62.00	22.71M
2026-09-21	IDR 67.00	-4.29%	IDR 70.00	IDR 72.00	IDR 66.00	26.48M
2026-09-18	IDR 70.00	-4.11%	IDR 72.00	IDR 74.00	IDR 70.00	16.16M
2026-09-17	IDR 73.00	+1.39%	IDR 72.00	IDR 73.00	IDR 69.00	16.48M
2026-09-16	IDR 72.00	0.00%	IDR 73.00	IDR 75.00	IDR 71.00	20.07M
2026-09-15	IDR 72.00	0.00%	IDR 72.00	IDR 74.00	IDR 71.00	11.12M
2026-09-14	IDR 72.00	-4.00%	IDR 74.00	IDR 75.00	IDR 71.00	14.56M
2026-09-11	IDR 75.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	14.58M
2026-09-10	IDR 75.00	-2.60%	IDR 77.00	IDR 79.00	IDR 74.00	37.79M
2026-09-09	IDR 77.00	+4.05%	IDR 75.00	IDR 77.00	IDR 74.00	18.85M
2026-09-08	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 73.00	21.47M
2026-09-07	IDR 74.00	+1.37%	IDR 73.00	IDR 74.00	IDR 72.00	5.52M
2026-09-04	IDR 73.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	11.41M
2026-09-03	IDR 73.00	0.00%	IDR 73.00	IDR 75.00	IDR 72.00	10.92M
2026-09-02	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 72.00	7.28M
2026-09-01	IDR 74.00	0.00%	IDR 74.00	IDR 75.00	IDR 73.00	12.07M
2026-08-31	IDR 74.00	+1.37%	IDR 73.00	IDR 75.00	IDR 72.00	14.29M
2026-08-28	IDR 73.00	-1.35%	IDR 75.00	IDR 76.00	IDR 72.00	15.73M
2026-08-27	IDR 74.00	+4.23%	IDR 72.00	IDR 76.00	IDR 70.00	14.98M
2026-08-26	IDR 71.00	-5.33%	IDR 75.00	IDR 78.00	IDR 71.00	27.17M
2026-08-24	IDR 75.00	-3.85%	IDR 78.00	IDR 78.00	IDR 75.00	12.33M
2026-08-21	IDR 78.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	13.12M
2026-08-20	IDR 78.00	+2.63%	IDR 76.00	IDR 80.00	IDR 76.00	35.10M
2026-08-19	IDR 76.00	0.00%	IDR 76.00	IDR 79.00	IDR 75.00	17.23M
2026-08-18	IDR 76.00	+1.33%	IDR 76.00	IDR 81.00	IDR 75.00	67.53M
2026-08-14	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	7.72M
2026-08-13	IDR 76.00	-2.56%	IDR 79.00	IDR 79.00	IDR 74.00	18.14M
2026-08-12	IDR 78.00	+2.63%	IDR 76.00	IDR 80.00	IDR 76.00	23.32M
2026-08-11	IDR 76.00	-9.52%	IDR 85.00	IDR 86.00	IDR 73.00	83.68M
2026-08-10	IDR 84.00	+3.70%	IDR 82.00	IDR 85.00	IDR 80.00	71.96M
2026-08-07	IDR 81.00	+1.25%	IDR 81.00	IDR 87.00	IDR 80.00	122.05M
2026-08-06	IDR 80.00	+2.56%	IDR 79.00	IDR 83.00	IDR 78.00	109.57M
2026-08-05	IDR 78.00	-1.27%	IDR 80.00	IDR 80.00	IDR 77.00	24.79M
2026-08-04	IDR 79.00	+2.60%	IDR 77.00	IDR 85.00	IDR 76.00	135.36M
2026-08-03	IDR 77.00	+2.67%	IDR 76.00	IDR 82.00	IDR 75.00	83.63M
2026-07-31	IDR 75.00	-2.60%	IDR 77.00	IDR 78.00	IDR 74.00	30.61M
2026-07-30	IDR 77.00	+10.00%	IDR 72.00	IDR 83.00	IDR 72.00	218.71M
2026-07-29	IDR 70.00	-4.11%	IDR 73.00	IDR 76.00	IDR 68.00	24.91M
2026-07-28	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 73.00	17.32M
2026-07-27	IDR 75.00	0.00%	IDR 75.00	IDR 78.00	IDR 73.00	22.50M
2026-07-24	IDR 75.00	-6.25%	IDR 80.00	IDR 81.00	IDR 73.00	42.25M
2026-07-23	IDR 80.00	+3.90%	IDR 77.00	IDR 90.00	IDR 76.00	431.14M
2026-07-22	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 75.00	23.08M
2026-07-21	IDR 78.00	+1.30%	IDR 78.00	IDR 79.00	IDR 76.00	39.52M
2026-07-20	IDR 77.00	-1.28%	IDR 78.00	IDR 80.00	IDR 75.00	37.90M
2026-07-17	IDR 78.00	+1.30%	IDR 79.00	IDR 81.00	IDR 76.00	42.81M
2026-07-16	IDR 77.00	-4.94%	IDR 81.00	IDR 81.00	IDR 75.00	76.19M
2026-07-15	IDR 81.00	0.00%	IDR 81.00	IDR 88.00	IDR 78.00	257.27M
2026-07-14	IDR 81.00	+2.53%	IDR 78.00	IDR 87.00	IDR 73.00	596.51M
2026-07-13	IDR 79.00	+25.40%	IDR 64.00	IDR 83.00	IDR 64.00	691.90M
2026-07-10	IDR 63.00	+1.61%	IDR 62.00	IDR 69.00	IDR 59.00	181.33M
2026-07-09	IDR 62.00	+3.33%	IDR 58.00	IDR 70.00	IDR 56.00	302.95M
2026-07-08	IDR 60.00	-14.29%	IDR 75.00	IDR 77.00	IDR 60.00	209.70M
2026-07-07	IDR 70.00	+34.62%	IDR 53.00	IDR 70.00	IDR 53.00	385.61M
2026-07-06	IDR 52.00	+4.00%	IDR 50.00	IDR 57.00	IDR 50.00	71.35M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	2.79M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	8.80M
2026-07-01	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	6.87M
2026-06-30	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	8.93M
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	9.12M
2026-06-26	IDR 50.00	-5.66%	IDR 53.00	IDR 54.00	IDR 50.00	38.96M
2026-06-25	IDR 53.00	+3.92%	IDR 51.00	IDR 53.00	IDR 51.00	12.18M
2026-06-24	IDR 51.00	-7.27%	IDR 55.00	IDR 56.00	IDR 51.00	13.74M
2026-06-23	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 53.00	18.16M
2026-06-22	IDR 57.00	+3.64%	IDR 56.00	IDR 63.00	IDR 54.00	61.96M
2026-06-19	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	7.26M
2026-06-18	IDR 56.00	-1.75%	IDR 58.00	IDR 58.00	IDR 54.00	15.44M
2026-06-17	IDR 57.00	+1.79%	IDR 57.00	IDR 63.00	IDR 54.00	63.63M
2026-06-15	IDR 56.00	+1.82%	IDR 55.00	IDR 59.00	IDR 55.00	20.83M
2026-06-12	IDR 55.00	+5.77%	IDR 52.00	IDR 57.00	IDR 52.00	22.49M
2026-06-11	IDR 52.00	-3.70%	IDR 54.00	IDR 56.00	IDR 51.00	23.04M
2026-06-10	IDR 54.00	0.00%	IDR 55.00	IDR 56.00	IDR 52.00	9.77M
2026-06-09	IDR 54.00	+8.00%	IDR 50.00	IDR 55.00	IDR 50.00	15.00M
2026-06-08	IDR 50.00	-3.85%	IDR 50.00	IDR 51.00	IDR 50.00	13.33M
2026-06-05	IDR 52.00	0.00%	IDR 52.00	IDR 56.00	IDR 50.00	10.80M
2026-06-04	IDR 52.00	-5.45%	IDR 53.00	IDR 57.00	IDR 50.00	28.08M
2026-06-03	IDR 55.00	-9.84%	IDR 64.00	IDR 64.00	IDR 53.00	18.07M
2026-06-02	IDR 61.00	-1.61%	IDR 63.00	IDR 65.00	IDR 60.00	10.82M
2026-05-29	IDR 62.00	+3.33%	IDR 61.00	IDR 62.00	IDR 56.00	12.66M
2026-05-28	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 60.00	0
2026-05-27	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 60.00	0
2026-05-26	IDR 60.00	-11.76%	IDR 68.00	IDR 69.00	IDR 59.00	29.72M