Stock listing
IDX:LAND PT Trimitra Propertindo Tbk Saham
Follow PT Trimitra Propertindo Tbk into a list and get an email when it puts out news.
Share price · IDX:LAND
38.00 IDR -2.00 (-5.0%)
Close on Oct 30, 2026
- Day range
- 38.00 – 42.00 IDROct 30, 2026
- Volume
- 6.60M sharesOct 30, 2026
- Market cap
- 106.1B IDRAt the close on Oct 30, 2026 · price × 2.79B shares outstanding
- 52-week range
- 29.00 – 121.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.57B IDRMedian day 14.56M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:LAND · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 38.00 | -2.00 | -5.0% | 39.00 | 42.00 | 38.00 | 6,603,300 | |
| 40.00 | 0.00 | 0.0% | 41.00 | 42.00 | 38.00 | 1,809,500 | |
| 40.00 | -3.00 | -7.0% | 43.00 | 48.00 | 40.00 | 12,253,700 | |
| 43.00 | -3.00 | -6.5% | 47.00 | 47.00 | 43.00 | 5,162,500 | |
| 46.00 | -3.00 | -6.1% | 48.00 | 50.00 | 46.00 | 4,990,900 | |
| 49.00 | +3.00 | +6.5% | 47.00 | 50.00 | 46.00 | 8,337,000 | |
| 46.00 | +2.00 | +4.5% | 43.00 | 48.00 | 42.00 | 7,942,400 | |
| 44.00 | +1.00 | +2.3% | 43.00 | 45.00 | 41.00 | 2,905,300 | |
| 43.00 | +2.00 | +4.9% | 39.00 | 46.00 | 39.00 | 13,994,100 | |
| 41.00 | -3.00 | -6.8% | 41.00 | 41.00 | 41.00 | 944,400 | |
| 44.00 | -7.00 | -13.7% | 46.00 | 46.00 | 44.00 | 6,315,000 | |
| 51.00 | -2.00 | -3.8% | 53.00 | 53.00 | 48.00 | 10,963,700 | |
| 53.00 | -2.00 | -3.6% | 55.00 | 56.00 | 52.00 | 6,126,300 | |
| 55.00 | +2.00 | +3.8% | 53.00 | 56.00 | 52.00 | 9,682,600 | |
| 53.00 | -4.00 | -7.0% | 57.00 | 61.00 | 53.00 | 24,096,900 | |
| 57.00 | +1.00 | +1.8% | 56.00 | 58.00 | 55.00 | 5,361,800 | |
| 56.00 | -3.00 | -5.1% | 59.00 | 59.00 | 55.00 | 10,775,700 | |
| 59.00 | +3.00 | +5.4% | 56.00 | 62.00 | 56.00 | 47,146,700 | |
| 56.00 | 0.00 | 0.0% | 56.00 | 58.00 | 54.00 | 11,892,300 | |
| 56.00 | +3.00 | +5.7% | 53.00 | 56.00 | 51.00 | 10,430,600 | |
| 53.00 | +1.00 | +1.9% | 53.00 | 53.00 | 49.00 | 8,917,600 | |
| 52.00 | -2.00 | -3.7% | 54.00 | 55.00 | 52.00 | 8,043,500 | |
| 54.00 | +1.00 | +1.9% | 54.00 | 60.00 | 53.00 | 50,451,100 | |
| 53.00 | -3.00 | -5.4% | 48.00 | 56.00 | 48.00 | 65,910,800 | |
| 56.00 | -9.00 | -13.8% | 56.00 | 58.00 | 56.00 | 24,658,700 | |
| 65.00 | -11.00 | -14.5% | 75.00 | 76.00 | 65.00 | 78,421,400 | |
| 76.00 | +10.00 | +15.2% | 67.00 | 80.00 | 66.00 | 508,755,100 | |
| 66.00 | +1.00 | +1.5% | 64.00 | 67.00 | 64.00 | 9,099,300 | |
| 65.00 | -2.00 | -3.0% | 68.00 | 68.00 | 62.00 | 22,713,600 | |
| 67.00 | -3.00 | -4.3% | 70.00 | 72.00 | 66.00 | 26,484,000 | |
| 70.00 | -3.00 | -4.1% | 72.00 | 74.00 | 70.00 | 16,156,200 | |
| 73.00 | +1.00 | +1.4% | 72.00 | 73.00 | 69.00 | 16,480,000 | |
| 72.00 | 0.00 | 0.0% | 73.00 | 75.00 | 71.00 | 20,069,200 | |
| 72.00 | 0.00 | 0.0% | 72.00 | 74.00 | 71.00 | 11,120,600 | |
| 72.00 | -3.00 | -4.0% | 74.00 | 75.00 | 71.00 | 14,556,600 | |
| 75.00 | 0.00 | 0.0% | 74.00 | 75.00 | 72.00 | 14,583,800 | |
| 75.00 | -2.00 | -2.6% | 77.00 | 79.00 | 74.00 | 37,789,600 | |
| 77.00 | +3.00 | +4.1% | 75.00 | 77.00 | 74.00 | 18,847,300 | |
| 74.00 | 0.00 | 0.0% | 74.00 | 77.00 | 73.00 | 21,471,100 | |
| 74.00 | +1.00 | +1.4% | 73.00 | 74.00 | 72.00 | 5,516,500 | |
| 73.00 | 0.00 | 0.0% | 74.00 | 75.00 | 72.00 | 11,411,500 | |
| 73.00 | 0.00 | 0.0% | 73.00 | 75.00 | 72.00 | 10,922,300 | |
| 73.00 | -1.00 | -1.4% | 75.00 | 75.00 | 72.00 | 7,284,400 | |
| 74.00 | 0.00 | 0.0% | 74.00 | 75.00 | 73.00 | 12,066,500 | |
| 74.00 | +1.00 | +1.4% | 73.00 | 75.00 | 72.00 | 14,293,100 | |
| 73.00 | -1.00 | -1.4% | 75.00 | 76.00 | 72.00 | 15,730,400 | |
| 74.00 | +3.00 | +4.2% | 72.00 | 76.00 | 70.00 | 14,983,100 | |
| 71.00 | -4.00 | -5.3% | 75.00 | 78.00 | 71.00 | 27,168,700 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 75.00 | 0 | |
| 75.00 | -3.00 | -3.8% | 78.00 | 78.00 | 75.00 | 12,327,700 | |
| 78.00 | 0.00 | 0.0% | 79.00 | 79.00 | 77.00 | 13,116,500 | |
| 78.00 | +2.00 | +2.6% | 76.00 | 80.00 | 76.00 | 35,103,000 | |
| 76.00 | 0.00 | 0.0% | 76.00 | 79.00 | 75.00 | 17,233,800 | |
| 76.00 | +1.00 | +1.3% | 76.00 | 81.00 | 75.00 | 67,529,500 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 75.00 | 0 | |
| 75.00 | -1.00 | -1.3% | 76.00 | 76.00 | 74.00 | 7,717,400 | |
| 76.00 | -2.00 | -2.6% | 79.00 | 79.00 | 74.00 | 18,140,900 | |
| 78.00 | +2.00 | +2.6% | 76.00 | 80.00 | 76.00 | 23,323,100 | |
| 76.00 | -8.00 | -9.5% | 85.00 | 86.00 | 73.00 | 83,681,800 | |
| 84.00 | +3.00 | +3.7% | 82.00 | 85.00 | 80.00 | 71,957,200 | |
| 81.00 | +1.00 | +1.3% | 81.00 | 87.00 | 80.00 | 122,053,000 | |
| 80.00 | +2.00 | +2.6% | 79.00 | 83.00 | 78.00 | 109,569,700 | |
| 78.00 | -1.00 | -1.3% | 80.00 | 80.00 | 77.00 | 24,790,200 | |
| 79.00 | +2.00 | +2.6% | 77.00 | 85.00 | 76.00 | 135,359,000 | |
| 77.00 | +2.00 | +2.7% | 76.00 | 82.00 | 75.00 | 83,630,600 | |
| 75.00 | -2.00 | -2.6% | 77.00 | 78.00 | 74.00 | 30,611,500 | |
| 77.00 | +7.00 | +10.0% | 72.00 | 83.00 | 72.00 | 218,714,700 |
- Ticker
- IDX:LAND
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 56.00 (0.0%) on Oct 6, 2026
Explanation on Request for Explanation of the Exchange
Sep 29, 2026
Closed 54.00 (+1.9%) on Sep 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 27, 2026
Closed 73.00 (-2.7%) on Jul 28, 2026
Advertisement Submission
Jun 19, 2026
Closed 57.00 (+3.6%) on Jun 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 18, 2026
Closed 56.00 (-1.8%) on Jun 18, 2026
Public Expose Report Disclosure - Annual
Jun 17, 2026
Closed 57.00 (+1.8%) on Jun 17, 2026
Public Expose Material Submission - Annual
Jun 10, 2026
Closed 52.00 (-3.7%) on Jun 11, 2026
General Announcement Public Expose - Annual
May 29, 2026
Closed 62.00 (+3.3%) on May 29, 2026
Invitation of Annual General Meeting of Shareholders
May 21, 2026
Closed 66.00 (+4.8%) on May 22, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 7, 2026
Closed 99.00 (-1.0%) on May 7, 2026
PT Trimitra Propertindo Tbk on 6ix
- Sector
- Real estate
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Trimitra Propertindo Tbk.