Stock listing
IDX:TRIN PT Perintis Triniti Properti Tbk Saham
Follow PT Perintis Triniti Properti Tbk into a list and get an email when it puts out news.
Share price · IDX:TRIN
97.00 IDR -7.00 (-6.7%)
Close on Nov 2, 2026
- Day range
- 97.00 – 102.00 IDRNov 2, 2026
- Volume
- 37.81M sharesNov 2, 2026
- Market cap
- 437.3B IDRAt the close on Nov 2, 2026 · price × 4.51B shares outstanding
- 52-week range
- 97.00 – 1,975.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 10.65B IDRMedian day 27.77M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TRIN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 97.00 | -7.00 | -6.7% | 97.00 | 102.00 | 97.00 | 37,812,700 | |
| 104.00 | -7.00 | -6.3% | 105.00 | 107.00 | 104.00 | 10,455,900 | |
| 111.00 | -8.00 | -6.7% | 116.00 | 119.00 | 111.00 | 12,293,700 | |
| 119.00 | -3.00 | -2.5% | 122.00 | 122.00 | 114.00 | 27,955,900 | |
| 122.00 | -9.00 | -6.9% | 124.00 | 134.00 | 122.00 | 26,336,500 | |
| 131.00 | -9.00 | -6.4% | 143.00 | 154.00 | 131.00 | 43,939,500 | |
| 140.00 | +17.00 | +13.8% | 123.00 | 150.00 | 120.00 | 109,713,500 | |
| 123.00 | +3.00 | +2.5% | 113.00 | 132.00 | 113.00 | 72,680,400 | |
| 120.00 | +1.00 | +0.8% | 120.00 | 135.00 | 111.00 | 36,611,300 | |
| 119.00 | +3.00 | +2.6% | 108.00 | 127.00 | 108.00 | 76,419,500 | |
| 116.00 | -8.00 | -6.5% | 116.00 | 116.00 | 116.00 | 869,400 | |
| 124.00 | -21.00 | -14.5% | 124.00 | 126.00 | 124.00 | 3,533,600 | |
| 145.00 | -5.00 | -3.3% | 147.00 | 156.00 | 140.00 | 45,066,500 | |
| 150.00 | -9.00 | -5.7% | 159.00 | 163.00 | 144.00 | 37,559,600 | |
| 159.00 | -15.00 | -8.6% | 148.00 | 169.00 | 148.00 | 127,852,600 | |
| 174.00 | -30.00 | -14.7% | 180.00 | 186.00 | 174.00 | 47,583,100 | |
| 204.00 | -34.00 | -14.3% | 240.00 | 248.00 | 204.00 | 53,301,500 | |
| 238.00 | -40.00 | -14.4% | 278.00 | 280.00 | 238.00 | 41,286,500 | |
| 278.00 | -12.00 | -4.1% | 294.00 | 298.00 | 274.00 | 27,782,600 | |
| 290.00 | +36.00 | +14.2% | 256.00 | 302.00 | 248.00 | 65,261,400 | |
| 254.00 | -6.00 | -2.3% | 262.00 | 270.00 | 246.00 | 15,888,500 | |
| 260.00 | +20.00 | +8.3% | 244.00 | 268.00 | 228.00 | 21,498,200 | |
| 240.00 | 0.00 | 0.0% | 244.00 | 252.00 | 234.00 | 12,132,200 | |
| 240.00 | -6.00 | -2.4% | 246.00 | 270.00 | 238.00 | 31,705,700 | |
| 246.00 | +8.00 | +3.4% | 230.00 | 248.00 | 206.00 | 64,979,600 | |
| 238.00 | -40.00 | -14.4% | 264.00 | 264.00 | 238.00 | 50,957,200 | |
| 278.00 | -48.00 | -14.7% | 322.00 | 326.00 | 278.00 | 80,734,400 | |
| 326.00 | -12.00 | -3.6% | 340.00 | 342.00 | 326.00 | 14,794,800 | |
| 338.00 | -10.00 | -2.9% | 340.00 | 356.00 | 334.00 | 27,762,900 | |
| 348.00 | -52.00 | -13.0% | 402.00 | 404.00 | 342.00 | 93,525,400 | |
| 400.00 | +42.00 | +11.7% | 362.00 | 412.00 | 358.00 | 164,128,500 | |
| 358.00 | +14.00 | +4.1% | 344.00 | 408.00 | 326.00 | 162,011,800 | |
| 344.00 | -22.00 | -6.0% | 360.00 | 378.00 | 326.00 | 48,380,600 | |
| 366.00 | -38.00 | -9.4% | 406.00 | 406.00 | 364.00 | 37,484,000 | |
| 404.00 | -14.00 | -3.3% | 420.00 | 422.00 | 404.00 | 27,755,700 | |
| 418.00 | +4.00 | +1.0% | 416.00 | 428.00 | 400.00 | 45,932,800 | |
| 414.00 | +4.00 | +1.0% | 406.00 | 420.00 | 386.00 | 31,813,100 | |
| 410.00 | +16.00 | +4.1% | 398.00 | 432.00 | 396.00 | 84,765,200 | |
| 394.00 | +2.00 | +0.5% | 396.00 | 412.00 | 392.00 | 22,268,300 | |
| 392.00 | -16.00 | -3.9% | 410.00 | 412.00 | 388.00 | 17,131,800 | |
| 408.00 | -8.00 | -1.9% | 416.00 | 426.00 | 396.00 | 47,631,800 | |
| 416.00 | +62.00 | +17.5% | 360.00 | 438.00 | 356.00 | 114,661,400 | |
| 354.00 | +22.00 | +6.6% | 334.00 | 358.00 | 330.00 | 30,034,600 | |
| 332.00 | -16.00 | -4.6% | 348.00 | 354.00 | 330.00 | 21,061,300 | |
| 348.00 | +10.00 | +3.0% | 340.00 | 348.00 | 332.00 | 21,111,100 | |
| 338.00 | +2.00 | +0.6% | 336.00 | 358.00 | 302.00 | 48,142,400 | |
| 336.00 | 0.00 | 0.0% | 336.00 | 340.00 | 330.00 | 11,140,600 | |
| 336.00 | +20.00 | +6.3% | 310.00 | 336.00 | 310.00 | 13,966,700 | |
| 316.00 | -24.00 | -7.1% | 340.00 | 346.00 | 312.00 | 24,593,700 | |
| 340.00 | 0.00 | 0.0% | 340.00 | 340.00 | 340.00 | 0 | |
| 340.00 | -16.00 | -4.5% | 356.00 | 380.00 | 340.00 | 30,952,800 | |
| 356.00 | +10.00 | +2.9% | 352.00 | 366.00 | 336.00 | 24,158,500 | |
| 346.00 | +38.00 | +12.3% | 308.00 | 360.00 | 304.00 | 43,731,900 | |
| 308.00 | -16.00 | -4.9% | 328.00 | 332.00 | 302.00 | 16,043,900 | |
| 324.00 | +26.00 | +8.7% | 298.00 | 328.00 | 292.00 | 22,634,800 | |
| 298.00 | 0.00 | 0.0% | 298.00 | 298.00 | 298.00 | 0 | |
| 298.00 | 0.00 | 0.0% | 302.00 | 302.00 | 292.00 | 3,856,300 | |
| 298.00 | -8.00 | -2.6% | 306.00 | 310.00 | 294.00 | 6,301,500 | |
| 306.00 | -2.00 | -0.6% | 308.00 | 312.00 | 300.00 | 8,688,700 | |
| 308.00 | -10.00 | -3.1% | 320.00 | 320.00 | 306.00 | 4,168,600 | |
| 318.00 | -4.00 | -1.2% | 324.00 | 328.00 | 316.00 | 6,337,200 | |
| 322.00 | -12.00 | -3.6% | 334.00 | 340.00 | 320.00 | 6,573,400 | |
| 334.00 | +14.00 | +4.4% | 322.00 | 354.00 | 314.00 | 15,596,500 | |
| 320.00 | +6.00 | +1.9% | 316.00 | 324.00 | 316.00 | 5,565,200 | |
| 314.00 | +2.00 | +0.6% | 316.00 | 320.00 | 306.00 | 3,406,800 | |
| 312.00 | -6.00 | -1.9% | 318.00 | 322.00 | 306.00 | 8,682,300 |
- Ticker
- IDX:TRIN
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Latest deck · Aug 31, 2026
Investor Presentation (August 2026)
Investor deck · 52 slides
Latest news
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 29, 2026
Closed 104.00 (-6.3%) on Oct 30, 2026
Resignation of the President Commissioner of PT Perintis Triniti Properti Tbk
Oct 9, 2026
Closed 204.00 (-14.3%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 278.00 (-4.1%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Oct 1, 2026
Closed 260.00 (+8.3%) on Oct 2, 2026
Report of ownership or any changes in share ownership of public companies
Sep 30, 2026
Closed 240.00 (0.0%) on Oct 1, 2026
Press Release - TRINLAND and ARTOTEL Group Strengthen Their Partnership, Prepare to Manage a Hotel on Collins Boulevard
Sep 25, 2026
Closed 278.00 (-14.7%) on Sep 25, 2026
Report of Shares Transfer From Shares Buy Back
Sep 3, 2026
Closed 416.00 (+17.5%) on Sep 4, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 22, 2026
Closed 368.00 (+2.8%) on Jul 23, 2026
Report of Use of Fund from The Public Offering
Jul 8, 2026
Closed 324.00 (-1.2%) on Jul 9, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 52 slides · Aug 31, 2026
Q1 2026 Earnings Presentation
Earnings · 49 slides · May 12, 2026
9M 2025 Earnings Presentation
Earnings · 46 slides · Nov 21, 2025
Investor Presentation (August 2025)
Investor deck · 46 slides · Aug 7, 2025
PT Perintis Triniti Properti Tbk on 6ix
- Sector
- Real estate
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 16 decks · latest Aug 31, 2026
Log in to ask 6ix AI your own questions about PT Perintis Triniti Properti Tbk.