Triniti Dinamik PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 8,629,300 |
| 2022-02-07 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 8,056,700 |
| 2022-02-04 | 127.00 | 129.00 | 123.00 | 123.00 | 123.00 | 24,592,700 |
| 2022-02-03 | 118.00 | 127.00 | 118.00 | 125.00 | 125.00 | 34,201,700 |
| 2022-02-02 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 11,936,800 |
| 2022-01-31 | 114.00 | 121.00 | 113.00 | 117.00 | 117.00 | 17,831,700 |
| 2022-01-28 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | 11,202,700 |
| 2022-01-27 | 118.00 | 121.00 | 115.00 | 118.00 | 118.00 | 16,814,600 |
| 2022-01-26 | 114.00 | 125.00 | 112.00 | 116.00 | 116.00 | 46,061,400 |
| 2022-01-25 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | 32,908,000 |
| 2022-01-24 | 130.00 | 135.00 | 124.00 | 128.00 | 128.00 | 86,804,700 |
| 2022-01-21 | 122.00 | 155.00 | 121.00 | 129.00 | 129.00 | 470,728,200 |
| 2022-01-20 | 124.00 | 129.00 | 121.00 | 122.00 | 122.00 | 39,064,800 |
| 2022-01-19 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 14,443,900 |
| 2022-01-18 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | 42,862,600 |
| 2022-01-17 | 123.00 | 126.00 | 116.00 | 122.00 | 122.00 | 39,974,400 |
| 2022-01-14 | 118.00 | 123.00 | 115.00 | 121.00 | 121.00 | 55,134,800 |
| 2022-01-13 | 111.00 | 121.00 | 109.00 | 118.00 | 118.00 | 116,351,900 |
| 2022-01-12 | 104.00 | 114.00 | 103.00 | 111.00 | 111.00 | 37,056,300 |
| 2022-01-11 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 9,357,000 |
| 2022-01-10 | 107.00 | 110.00 | 103.00 | 108.00 | 108.00 | 16,588,900 |
| 2022-01-07 | 110.00 | 111.00 | 104.00 | 106.00 | 106.00 | 13,648,500 |
| 2022-01-06 | 105.00 | 113.00 | 102.00 | 109.00 | 109.00 | 44,946,800 |
| 2022-01-05 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 8,663,700 |
| 2022-01-04 | 105.00 | 109.00 | 104.00 | 107.00 | 107.00 | 20,924,900 |
| 2022-01-03 | 101.00 | 106.00 | 101.00 | 104.00 | 104.00 | 14,453,400 |
| 2021-12-30 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 5,891,500 |
| 2021-12-29 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 9,699,900 |
| 2021-12-28 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 7,763,600 |
| 2021-12-27 | 105.00 | 107.00 | 101.00 | 104.00 | 104.00 | 12,130,600 |
| 2021-12-24 | 112.00 | 115.00 | 104.00 | 104.00 | 104.00 | 106,466,600 |
| 2021-12-23 | 115.00 | 118.00 | 111.00 | 111.00 | 111.00 | 20,105,900 |
| 2021-12-22 | 108.00 | 118.00 | 107.00 | 114.00 | 114.00 | 44,850,800 |
| 2021-12-21 | 103.00 | 110.00 | 100.00 | 106.00 | 106.00 | 13,325,700 |
| 2021-12-20 | 110.00 | 115.00 | 106.00 | 107.00 | 107.00 | 14,078,800 |
| 2021-12-17 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 13,848,600 |
| 2021-12-16 | 117.00 | 120.00 | 110.00 | 113.00 | 113.00 | 22,334,300 |
| 2021-12-15 | 123.00 | 128.00 | 113.00 | 116.00 | 116.00 | 219,718,200 |
| 2021-12-14 | 117.00 | 124.00 | 117.00 | 121.00 | 121.00 | 55,771,200 |
| 2021-12-13 | 126.00 | 126.00 | 116.00 | 117.00 | 117.00 | 54,373,800 |
| 2021-12-10 | 140.00 | 142.00 | 121.00 | 124.00 | 124.00 | 378,342,600 |
| 2021-12-09 | 106.00 | 131.00 | 106.00 | 130.00 | 130.00 | 330,121,000 |
| 2021-12-08 | 98.000 | 113.00 | 96.000 | 106.00 | 106.00 | 166,118,900 |
| 2021-12-07 | 96.000 | 100.00 | 95.000 | 98.000 | 98.000 | 41,970,000 |
| 2021-12-06 | 93.000 | 101.00 | 87.000 | 96.000 | 96.000 | 120,434,600 |
| 2021-12-03 | 98.000 | 101.00 | 92.000 | 92.000 | 92.000 | 142,808,700 |
| 2021-12-02 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 14,583,700 |
| 2021-12-01 | 106.00 | 111.00 | 100.00 | 101.00 | 101.00 | 27,496,200 |
| 2021-11-30 | 113.00 | 115.00 | 106.00 | 106.00 | 106.00 | 24,277,400 |
| 2021-11-29 | 121.00 | 123.00 | 113.00 | 113.00 | 113.00 | 28,694,100 |
| 2021-11-26 | 129.00 | 130.00 | 120.00 | 121.00 | 121.00 | 30,653,800 |
| 2021-11-25 | 135.00 | 141.00 | 126.00 | 128.00 | 128.00 | 370,724,500 |
| 2021-11-24 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 106,160,800 |
| 2021-11-23 | 144.00 | 149.00 | 144.00 | 144.00 | 144.00 | 51,820,200 |
| 2021-11-22 | 167.00 | 173.00 | 154.00 | 154.00 | 154.00 | 754,048,100 |
| 2021-11-19 | 159.00 | 173.00 | 155.00 | 165.00 | 165.00 | 341,005,100 |
| 2021-11-18 | 154.00 | 170.00 | 152.00 | 158.00 | 158.00 | 199,715,300 |
| 2021-11-17 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 4,914,400 |
| 2021-11-16 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 6,315,300 |
| 2021-11-15 | 157.00 | 158.00 | 152.00 | 153.00 | 153.00 | 8,887,000 |
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.