Triniti Dinamik PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 79.000 | 83.000 | 78.000 | 79.000 | 79.000 | 6,174,400 |
| 2022-05-13 | 83.000 | 85.000 | 78.000 | 79.000 | 79.000 | 7,858,600 |
| 2022-05-12 | 84.000 | 87.000 | 80.000 | 81.000 | 81.000 | 7,231,800 |
| 2022-05-11 | 82.000 | 85.000 | 82.000 | 84.000 | 84.000 | 3,660,500 |
| 2022-05-10 | 84.000 | 85.000 | 81.000 | 82.000 | 82.000 | 9,900,900 |
| 2022-05-09 | 85.000 | 88.000 | 83.000 | 85.000 | 85.000 | 9,255,100 |
| 2022-04-28 | 90.000 | 90.000 | 83.000 | 85.000 | 85.000 | 25,316,600 |
| 2022-04-27 | 90.000 | 91.000 | 87.000 | 89.000 | 89.000 | 9,903,500 |
| 2022-04-26 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 6,218,100 |
| 2022-04-25 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 9,746,400 |
| 2022-04-22 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 8,470,400 |
| 2022-04-21 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 7,883,800 |
| 2022-04-20 | 93.000 | 95.000 | 90.000 | 92.000 | 92.000 | 13,986,300 |
| 2022-04-19 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 19,363,800 |
| 2022-04-18 | 90.000 | 94.000 | 89.000 | 94.000 | 94.000 | 28,928,700 |
| 2022-04-14 | 89.000 | 93.000 | 89.000 | 90.000 | 90.000 | 102,669,100 |
| 2022-04-13 | 99.000 | 103.00 | 95.000 | 95.000 | 95.000 | 83,195,800 |
| 2022-04-12 | 110.00 | 119.00 | 102.00 | 102.00 | 102.00 | 938,610,000 |
| 2022-04-11 | 107.00 | 110.00 | 103.00 | 109.00 | 109.00 | 24,499,600 |
| 2022-04-08 | 108.00 | 112.00 | 105.00 | 107.00 | 107.00 | 23,797,300 |
| 2022-04-07 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 51,348,800 |
| 2022-04-06 | 102.00 | 108.00 | 101.00 | 108.00 | 108.00 | 79,376,400 |
| 2022-04-05 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 5,654,700 |
| 2022-04-04 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 6,178,100 |
| 2022-04-01 | 102.00 | 104.00 | 99.000 | 101.00 | 101.00 | 15,545,800 |
| 2022-03-31 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 7,851,200 |
| 2022-03-30 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 6,242,600 |
| 2022-03-29 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 7,626,000 |
| 2022-03-28 | 102.00 | 106.00 | 101.00 | 104.00 | 104.00 | 19,321,500 |
| 2022-03-25 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 5,621,800 |
| 2022-03-24 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 11,124,100 |
| 2022-03-23 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | 18,859,200 |
| 2022-03-22 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 7,043,100 |
| 2022-03-21 | 104.00 | 110.00 | 100.00 | 101.00 | 101.00 | 38,403,400 |
| 2022-03-18 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 11,426,100 |
| 2022-03-17 | 106.00 | 110.00 | 104.00 | 104.00 | 104.00 | 41,731,100 |
| 2022-03-16 | 109.00 | 117.00 | 103.00 | 105.00 | 105.00 | 144,432,700 |
| 2022-03-15 | 99.000 | 128.00 | 99.000 | 108.00 | 108.00 | 491,796,400 |
| 2022-03-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-03-11 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 5,551,400 |
| 2022-03-10 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 5,963,800 |
| 2022-03-09 | 97.000 | 106.00 | 96.000 | 101.00 | 101.00 | 23,167,800 |
| 2022-03-08 | 96.000 | 99.000 | 96.000 | 96.000 | 96.000 | 4,758,400 |
| 2022-03-07 | 98.000 | 99.000 | 94.000 | 96.000 | 96.000 | 5,971,200 |
| 2022-03-04 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 6,319,400 |
| 2022-03-02 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 4,167,500 |
| 2022-03-01 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 5,303,200 |
| 2022-02-25 | 100.00 | 103.00 | 94.000 | 100.00 | 100.00 | 7,798,000 |
| 2022-02-24 | 105.00 | 107.00 | 98.000 | 100.00 | 100.00 | 11,745,700 |
| 2022-02-23 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 5,938,200 |
| 2022-02-22 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 5,584,400 |
| 2022-02-21 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 7,921,800 |
| 2022-02-18 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 13,435,600 |
| 2022-02-17 | 106.00 | 113.00 | 106.00 | 110.00 | 110.00 | 43,767,800 |
| 2022-02-16 | 104.00 | 109.00 | 102.00 | 106.00 | 106.00 | 11,578,400 |
| 2022-02-15 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 11,085,300 |
| 2022-02-14 | 109.00 | 111.00 | 104.00 | 105.00 | 105.00 | 12,763,700 |
| 2022-02-11 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 15,923,200 |
| 2022-02-10 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 54,874,000 |
| 2022-02-09 | 123.00 | 134.00 | 115.00 | 115.00 | 115.00 | 477,902,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.