PT Perintis Triniti Properti Tbk TRIN

IDX · Indonesia · Finance

IDR 236.00-4.00 (-1.67%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 236.00	-1.67%	IDR 244.00	IDR 244.00	IDR 228.00	4.08M
2026-10-01	IDR 240.00	0.00%	IDR 244.00	IDR 252.00	IDR 234.00	12.13M
2026-09-30	IDR 240.00	-2.44%	IDR 246.00	IDR 270.00	IDR 238.00	31.71M
2026-09-29	IDR 246.00	+3.36%	IDR 230.00	IDR 248.00	IDR 206.00	64.98M
2026-09-28	IDR 238.00	-14.39%	IDR 264.00	IDR 264.00	IDR 238.00	50.96M
2026-09-25	IDR 278.00	-14.72%	IDR 322.00	IDR 326.00	IDR 278.00	80.73M
2026-09-24	IDR 326.00	-3.55%	IDR 340.00	IDR 342.00	IDR 326.00	14.79M
2026-09-23	IDR 338.00	-2.87%	IDR 340.00	IDR 356.00	IDR 334.00	27.76M
2026-09-22	IDR 348.00	-13.00%	IDR 402.00	IDR 404.00	IDR 342.00	93.53M
2026-09-21	IDR 400.00	+11.73%	IDR 362.00	IDR 412.00	IDR 358.00	164.13M
2026-09-18	IDR 358.00	+4.07%	IDR 344.00	IDR 408.00	IDR 326.00	162.01M
2026-09-17	IDR 344.00	-6.01%	IDR 360.00	IDR 378.00	IDR 326.00	48.38M
2026-09-16	IDR 366.00	-9.41%	IDR 406.00	IDR 406.00	IDR 364.00	37.48M
2026-09-15	IDR 404.00	-3.35%	IDR 420.00	IDR 422.00	IDR 404.00	27.76M
2026-09-14	IDR 418.00	+0.97%	IDR 416.00	IDR 428.00	IDR 400.00	45.93M
2026-09-11	IDR 414.00	+0.98%	IDR 406.00	IDR 420.00	IDR 386.00	31.81M
2026-09-10	IDR 410.00	+4.06%	IDR 398.00	IDR 432.00	IDR 396.00	84.77M
2026-09-09	IDR 394.00	+0.51%	IDR 396.00	IDR 412.00	IDR 392.00	22.27M
2026-09-08	IDR 392.00	-3.92%	IDR 410.00	IDR 412.00	IDR 388.00	17.13M
2026-09-07	IDR 408.00	-1.92%	IDR 416.00	IDR 426.00	IDR 396.00	47.63M
2026-09-04	IDR 416.00	+17.51%	IDR 360.00	IDR 438.00	IDR 356.00	114.66M
2026-09-03	IDR 354.00	+6.63%	IDR 334.00	IDR 358.00	IDR 330.00	30.03M
2026-09-02	IDR 332.00	-4.60%	IDR 348.00	IDR 354.00	IDR 330.00	21.06M
2026-09-01	IDR 348.00	+2.96%	IDR 340.00	IDR 348.00	IDR 332.00	21.11M
2026-08-31	IDR 338.00	+0.60%	IDR 336.00	IDR 358.00	IDR 302.00	48.14M
2026-08-28	IDR 336.00	0.00%	IDR 336.00	IDR 340.00	IDR 330.00	11.14M
2026-08-27	IDR 336.00	+6.33%	IDR 310.00	IDR 336.00	IDR 310.00	13.97M
2026-08-26	IDR 316.00	-7.06%	IDR 340.00	IDR 346.00	IDR 312.00	24.59M
2026-08-24	IDR 340.00	-4.49%	IDR 356.00	IDR 380.00	IDR 340.00	30.95M
2026-08-21	IDR 356.00	+2.89%	IDR 352.00	IDR 366.00	IDR 336.00	24.16M
2026-08-20	IDR 346.00	+12.34%	IDR 308.00	IDR 360.00	IDR 304.00	43.73M
2026-08-19	IDR 308.00	-4.94%	IDR 328.00	IDR 332.00	IDR 302.00	16.04M
2026-08-18	IDR 324.00	+8.72%	IDR 298.00	IDR 328.00	IDR 292.00	22.63M
2026-08-14	IDR 298.00	0.00%	IDR 302.00	IDR 302.00	IDR 292.00	3.86M
2026-08-13	IDR 298.00	-2.61%	IDR 306.00	IDR 310.00	IDR 294.00	6.30M
2026-08-12	IDR 306.00	-0.65%	IDR 308.00	IDR 312.00	IDR 300.00	8.69M
2026-08-11	IDR 308.00	-3.14%	IDR 320.00	IDR 320.00	IDR 306.00	4.17M
2026-08-10	IDR 318.00	-1.24%	IDR 324.00	IDR 328.00	IDR 316.00	6.34M
2026-08-07	IDR 322.00	-3.59%	IDR 334.00	IDR 340.00	IDR 320.00	6.57M
2026-08-06	IDR 334.00	+4.38%	IDR 322.00	IDR 354.00	IDR 314.00	15.60M
2026-08-05	IDR 320.00	+1.91%	IDR 316.00	IDR 324.00	IDR 316.00	5.57M
2026-08-04	IDR 314.00	+0.64%	IDR 316.00	IDR 320.00	IDR 306.00	3.41M
2026-08-03	IDR 312.00	-1.89%	IDR 318.00	IDR 322.00	IDR 306.00	8.68M
2026-07-31	IDR 318.00	-1.24%	IDR 322.00	IDR 328.00	IDR 316.00	3.59M
2026-07-30	IDR 322.00	+2.55%	IDR 316.00	IDR 324.00	IDR 312.00	3.04M
2026-07-29	IDR 314.00	-5.42%	IDR 334.00	IDR 338.00	IDR 310.00	7.12M
2026-07-28	IDR 332.00	+1.84%	IDR 326.00	IDR 346.00	IDR 322.00	5.65M
2026-07-27	IDR 326.00	-4.68%	IDR 342.00	IDR 342.00	IDR 324.00	4.67M
2026-07-24	IDR 342.00	-7.07%	IDR 364.00	IDR 364.00	IDR 332.00	7.98M
2026-07-23	IDR 368.00	+2.79%	IDR 360.00	IDR 386.00	IDR 348.00	15.48M
2026-07-22	IDR 358.00	+1.13%	IDR 356.00	IDR 384.00	IDR 352.00	19.82M
2026-07-21	IDR 354.00	+9.26%	IDR 324.00	IDR 364.00	IDR 318.00	18.16M
2026-07-20	IDR 324.00	+1.25%	IDR 320.00	IDR 328.00	IDR 314.00	3.77M
2026-07-17	IDR 320.00	-3.03%	IDR 332.00	IDR 332.00	IDR 318.00	3.41M
2026-07-16	IDR 330.00	+1.85%	IDR 326.00	IDR 348.00	IDR 314.00	10.15M
2026-07-15	IDR 324.00	+0.62%	IDR 324.00	IDR 330.00	IDR 318.00	3.34M
2026-07-14	IDR 322.00	-1.23%	IDR 332.00	IDR 336.00	IDR 320.00	5.76M
2026-07-13	IDR 326.00	+0.62%	IDR 330.00	IDR 336.00	IDR 314.00	3.01M
2026-07-10	IDR 324.00	0.00%	IDR 330.00	IDR 332.00	IDR 322.00	1.23M
2026-07-09	IDR 324.00	-1.22%	IDR 332.00	IDR 334.00	IDR 290.00	5.99M
2026-07-08	IDR 328.00	-6.29%	IDR 344.00	IDR 346.00	IDR 320.00	6.96M
2026-07-07	IDR 350.00	-2.23%	IDR 362.00	IDR 362.00	IDR 346.00	2.53M
2026-07-06	IDR 358.00	+4.68%	IDR 342.00	IDR 360.00	IDR 332.00	8.39M
2026-07-03	IDR 342.00	+1.18%	IDR 338.00	IDR 350.00	IDR 338.00	2.45M
2026-07-02	IDR 338.00	0.00%	IDR 340.00	IDR 348.00	IDR 334.00	2.42M
2026-07-01	IDR 338.00	+2.42%	IDR 330.00	IDR 360.00	IDR 330.00	3.69M
2026-06-30	IDR 330.00	-1.79%	IDR 332.00	IDR 348.00	IDR 314.00	3.10M
2026-06-29	IDR 336.00	-3.45%	IDR 348.00	IDR 350.00	IDR 336.00	1.80M
2026-06-26	IDR 348.00	-5.43%	IDR 368.00	IDR 368.00	IDR 340.00	3.26M
2026-06-25	IDR 368.00	+8.88%	IDR 338.00	IDR 372.00	IDR 332.00	8.85M
2026-06-24	IDR 338.00	-7.65%	IDR 372.00	IDR 392.00	IDR 338.00	6.29M
2026-06-23	IDR 366.00	-2.66%	IDR 376.00	IDR 376.00	IDR 356.00	3.71M
2026-06-22	IDR 376.00	-4.08%	IDR 398.00	IDR 404.00	IDR 366.00	6.26M
2026-06-19	IDR 392.00	-11.31%	IDR 444.00	IDR 448.00	IDR 386.00	7.00M
2026-06-18	IDR 442.00	0.00%	IDR 448.00	IDR 454.00	IDR 402.00	3.57M
2026-06-17	IDR 442.00	-0.45%	IDR 450.00	IDR 450.00	IDR 424.00	4.79M
2026-06-15	IDR 444.00	-2.63%	IDR 462.00	IDR 480.00	IDR 440.00	13.58M
2026-06-12	IDR 456.00	-1.30%	IDR 460.00	IDR 472.00	IDR 444.00	6.33M
2026-06-11	IDR 462.00	-13.64%	IDR 550.00	IDR 550.00	IDR 458.00	12.98M
2026-06-10	IDR 535.00	+24.42%	IDR 438.00	IDR 535.00	IDR 438.00	28.77M
2026-06-09	IDR 430.00	+25.00%	IDR 328.00	IDR 430.00	IDR 326.00	24.12M
2026-06-08	IDR 344.00	+10.26%	IDR 322.00	IDR 390.00	IDR 310.00	29.54M
2026-06-05	IDR 312.00	-6.02%	IDR 338.00	IDR 376.00	IDR 290.00	8.13M
2026-06-04	IDR 332.00	-12.63%	IDR 386.00	IDR 386.00	IDR 324.00	13.89M
2026-06-03	IDR 380.00	-9.95%	IDR 424.00	IDR 428.00	IDR 360.00	7.15M
2026-06-02	IDR 422.00	-9.83%	IDR 468.00	IDR 470.00	IDR 414.00	3.31M
2026-05-29	IDR 468.00	+8.33%	IDR 430.00	IDR 486.00	IDR 410.00	6.15M
2026-05-28	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-27	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-26	IDR 432.00	-8.47%	IDR 474.00	IDR 480.00	IDR 432.00	3.12M

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 236.00	-1.67%	IDR 244.00	IDR 244.00	IDR 228.00	4.08M
2026-10-01	IDR 240.00	0.00%	IDR 244.00	IDR 252.00	IDR 234.00	12.13M
2026-09-30	IDR 240.00	-2.44%	IDR 246.00	IDR 270.00	IDR 238.00	31.71M
2026-09-29	IDR 246.00	+3.36%	IDR 230.00	IDR 248.00	IDR 206.00	64.98M
2026-09-28	IDR 238.00	-14.39%	IDR 264.00	IDR 264.00	IDR 238.00	50.96M
2026-09-25	IDR 278.00	-14.72%	IDR 322.00	IDR 326.00	IDR 278.00	80.73M
2026-09-24	IDR 326.00	-3.55%	IDR 340.00	IDR 342.00	IDR 326.00	14.79M
2026-09-23	IDR 338.00	-2.87%	IDR 340.00	IDR 356.00	IDR 334.00	27.76M
2026-09-22	IDR 348.00	-13.00%	IDR 402.00	IDR 404.00	IDR 342.00	93.53M
2026-09-21	IDR 400.00	+11.73%	IDR 362.00	IDR 412.00	IDR 358.00	164.13M
2026-09-18	IDR 358.00	+4.07%	IDR 344.00	IDR 408.00	IDR 326.00	162.01M
2026-09-17	IDR 344.00	-6.01%	IDR 360.00	IDR 378.00	IDR 326.00	48.38M
2026-09-16	IDR 366.00	-9.41%	IDR 406.00	IDR 406.00	IDR 364.00	37.48M
2026-09-15	IDR 404.00	-3.35%	IDR 420.00	IDR 422.00	IDR 404.00	27.76M
2026-09-14	IDR 418.00	+0.97%	IDR 416.00	IDR 428.00	IDR 400.00	45.93M
2026-09-11	IDR 414.00	+0.98%	IDR 406.00	IDR 420.00	IDR 386.00	31.81M
2026-09-10	IDR 410.00	+4.06%	IDR 398.00	IDR 432.00	IDR 396.00	84.77M
2026-09-09	IDR 394.00	+0.51%	IDR 396.00	IDR 412.00	IDR 392.00	22.27M
2026-09-08	IDR 392.00	-3.92%	IDR 410.00	IDR 412.00	IDR 388.00	17.13M
2026-09-07	IDR 408.00	-1.92%	IDR 416.00	IDR 426.00	IDR 396.00	47.63M
2026-09-04	IDR 416.00	+17.51%	IDR 360.00	IDR 438.00	IDR 356.00	114.66M
2026-09-03	IDR 354.00	+6.63%	IDR 334.00	IDR 358.00	IDR 330.00	30.03M
2026-09-02	IDR 332.00	-4.60%	IDR 348.00	IDR 354.00	IDR 330.00	21.06M
2026-09-01	IDR 348.00	+2.96%	IDR 340.00	IDR 348.00	IDR 332.00	21.11M
2026-08-31	IDR 338.00	+0.60%	IDR 336.00	IDR 358.00	IDR 302.00	48.14M
2026-08-28	IDR 336.00	0.00%	IDR 336.00	IDR 340.00	IDR 330.00	11.14M
2026-08-27	IDR 336.00	+6.33%	IDR 310.00	IDR 336.00	IDR 310.00	13.97M
2026-08-26	IDR 316.00	-7.06%	IDR 340.00	IDR 346.00	IDR 312.00	24.59M
2026-08-24	IDR 340.00	-4.49%	IDR 356.00	IDR 380.00	IDR 340.00	30.95M
2026-08-21	IDR 356.00	+2.89%	IDR 352.00	IDR 366.00	IDR 336.00	24.16M
2026-08-20	IDR 346.00	+12.34%	IDR 308.00	IDR 360.00	IDR 304.00	43.73M
2026-08-19	IDR 308.00	-4.94%	IDR 328.00	IDR 332.00	IDR 302.00	16.04M
2026-08-18	IDR 324.00	+8.72%	IDR 298.00	IDR 328.00	IDR 292.00	22.63M
2026-08-14	IDR 298.00	0.00%	IDR 302.00	IDR 302.00	IDR 292.00	3.86M
2026-08-13	IDR 298.00	-2.61%	IDR 306.00	IDR 310.00	IDR 294.00	6.30M
2026-08-12	IDR 306.00	-0.65%	IDR 308.00	IDR 312.00	IDR 300.00	8.69M
2026-08-11	IDR 308.00	-3.14%	IDR 320.00	IDR 320.00	IDR 306.00	4.17M
2026-08-10	IDR 318.00	-1.24%	IDR 324.00	IDR 328.00	IDR 316.00	6.34M
2026-08-07	IDR 322.00	-3.59%	IDR 334.00	IDR 340.00	IDR 320.00	6.57M
2026-08-06	IDR 334.00	+4.38%	IDR 322.00	IDR 354.00	IDR 314.00	15.60M
2026-08-05	IDR 320.00	+1.91%	IDR 316.00	IDR 324.00	IDR 316.00	5.57M
2026-08-04	IDR 314.00	+0.64%	IDR 316.00	IDR 320.00	IDR 306.00	3.41M
2026-08-03	IDR 312.00	-1.89%	IDR 318.00	IDR 322.00	IDR 306.00	8.68M
2026-07-31	IDR 318.00	-1.24%	IDR 322.00	IDR 328.00	IDR 316.00	3.59M
2026-07-30	IDR 322.00	+2.55%	IDR 316.00	IDR 324.00	IDR 312.00	3.04M
2026-07-29	IDR 314.00	-5.42%	IDR 334.00	IDR 338.00	IDR 310.00	7.12M
2026-07-28	IDR 332.00	+1.84%	IDR 326.00	IDR 346.00	IDR 322.00	5.65M
2026-07-27	IDR 326.00	-4.68%	IDR 342.00	IDR 342.00	IDR 324.00	4.67M
2026-07-24	IDR 342.00	-7.07%	IDR 364.00	IDR 364.00	IDR 332.00	7.98M
2026-07-23	IDR 368.00	+2.79%	IDR 360.00	IDR 386.00	IDR 348.00	15.48M
2026-07-22	IDR 358.00	+1.13%	IDR 356.00	IDR 384.00	IDR 352.00	19.82M
2026-07-21	IDR 354.00	+9.26%	IDR 324.00	IDR 364.00	IDR 318.00	18.16M
2026-07-20	IDR 324.00	+1.25%	IDR 320.00	IDR 328.00	IDR 314.00	3.77M
2026-07-17	IDR 320.00	-3.03%	IDR 332.00	IDR 332.00	IDR 318.00	3.41M
2026-07-16	IDR 330.00	+1.85%	IDR 326.00	IDR 348.00	IDR 314.00	10.15M
2026-07-15	IDR 324.00	+0.62%	IDR 324.00	IDR 330.00	IDR 318.00	3.34M
2026-07-14	IDR 322.00	-1.23%	IDR 332.00	IDR 336.00	IDR 320.00	5.76M
2026-07-13	IDR 326.00	+0.62%	IDR 330.00	IDR 336.00	IDR 314.00	3.01M
2026-07-10	IDR 324.00	0.00%	IDR 330.00	IDR 332.00	IDR 322.00	1.23M
2026-07-09	IDR 324.00	-1.22%	IDR 332.00	IDR 334.00	IDR 290.00	5.99M
2026-07-08	IDR 328.00	-6.29%	IDR 344.00	IDR 346.00	IDR 320.00	6.96M
2026-07-07	IDR 350.00	-2.23%	IDR 362.00	IDR 362.00	IDR 346.00	2.53M
2026-07-06	IDR 358.00	+4.68%	IDR 342.00	IDR 360.00	IDR 332.00	8.39M
2026-07-03	IDR 342.00	+1.18%	IDR 338.00	IDR 350.00	IDR 338.00	2.45M
2026-07-02	IDR 338.00	0.00%	IDR 340.00	IDR 348.00	IDR 334.00	2.42M
2026-07-01	IDR 338.00	+2.42%	IDR 330.00	IDR 360.00	IDR 330.00	3.69M
2026-06-30	IDR 330.00	-1.79%	IDR 332.00	IDR 348.00	IDR 314.00	3.10M
2026-06-29	IDR 336.00	-3.45%	IDR 348.00	IDR 350.00	IDR 336.00	1.80M
2026-06-26	IDR 348.00	-5.43%	IDR 368.00	IDR 368.00	IDR 340.00	3.26M
2026-06-25	IDR 368.00	+8.88%	IDR 338.00	IDR 372.00	IDR 332.00	8.85M
2026-06-24	IDR 338.00	-7.65%	IDR 372.00	IDR 392.00	IDR 338.00	6.29M
2026-06-23	IDR 366.00	-2.66%	IDR 376.00	IDR 376.00	IDR 356.00	3.71M
2026-06-22	IDR 376.00	-4.08%	IDR 398.00	IDR 404.00	IDR 366.00	6.26M
2026-06-19	IDR 392.00	-11.31%	IDR 444.00	IDR 448.00	IDR 386.00	7.00M
2026-06-18	IDR 442.00	0.00%	IDR 448.00	IDR 454.00	IDR 402.00	3.57M
2026-06-17	IDR 442.00	-0.45%	IDR 450.00	IDR 450.00	IDR 424.00	4.79M
2026-06-15	IDR 444.00	-2.63%	IDR 462.00	IDR 480.00	IDR 440.00	13.58M
2026-06-12	IDR 456.00	-1.30%	IDR 460.00	IDR 472.00	IDR 444.00	6.33M
2026-06-11	IDR 462.00	-13.64%	IDR 550.00	IDR 550.00	IDR 458.00	12.98M
2026-06-10	IDR 535.00	+24.42%	IDR 438.00	IDR 535.00	IDR 438.00	28.77M
2026-06-09	IDR 430.00	+25.00%	IDR 328.00	IDR 430.00	IDR 326.00	24.12M
2026-06-08	IDR 344.00	+10.26%	IDR 322.00	IDR 390.00	IDR 310.00	29.54M
2026-06-05	IDR 312.00	-6.02%	IDR 338.00	IDR 376.00	IDR 290.00	8.13M
2026-06-04	IDR 332.00	-12.63%	IDR 386.00	IDR 386.00	IDR 324.00	13.89M
2026-06-03	IDR 380.00	-9.95%	IDR 424.00	IDR 428.00	IDR 360.00	7.15M
2026-06-02	IDR 422.00	-9.83%	IDR 468.00	IDR 470.00	IDR 414.00	3.31M
2026-05-29	IDR 468.00	+8.33%	IDR 430.00	IDR 486.00	IDR 410.00	6.15M
2026-05-28	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-27	IDR 432.00	0.00%	IDR 432.00	IDR 432.00	IDR 432.00	0
2026-05-26	IDR 432.00	-8.47%	IDR 474.00	IDR 480.00	IDR 432.00	3.12M