IDX · LAND · stock
PT Trimitra Propertindo Tbk (LAND) stock price history
Every IDX trading session of PT Trimitra Propertindo Tbk from Aug 23, 2018 to Sep 28, 2026: 1,975 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LAND adjusted close, 2018 to 2026
- IDR 1,800
- All time high, 2019
- IDR 121.00
- 52 week high, IDR 29.00 low
- 1,975
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
LAND key facts
- PT Trimitra Propertindo Tbk (LAND) closed at IDR 56.00 on Sep 28, 2026 on IDX.
- LAND's all time high close is IDR 1,800, set on Jul 25, 2019; its all time low close is IDR 9.00 on Jun 13, 2024.
- LAND's 52 week range is IDR 29.00 to IDR 121.00.
- LAND returned +19.1% over the year to Sep 28, 2026 and -47.2% over five years.
- Since Aug 23, 2018 LAND returned -90%, -25.2% a year compounded.
- LAND's deepest drawdown was -99.5% from Aug 2, 2019 to Jun 13, 2024.
- DataCedar holds 1,975 daily sessions of LAND history from Aug 23, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LAND price chart, 2018 to 2026
LAND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.3% |
| 3 months | +12.0% |
| 6 months | -5.1% |
| Year to date | -3.4% |
| 1 year | +19.1% |
| 3 years | +12.0% |
| 5 years | -47.2% |
| 10 years | n/a |
| Since Aug 23, 2018 | -90.4% |
| Compound annual growth, 8.1 years | -25.2% |
LAND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,800 on Jul 25, 2019
- All time low close
- IDR 9.00 on Jun 13, 2024
- 52 week high
- IDR 121.00 on Apr 22, 2026
- 52 week low
- IDR 29.00 on Nov 5, 2025
- Deepest drawdown
- -99.5% from Aug 2, 2019 to Jun 13, 2024, not yet recovered
- Best single session
- +55.6% on Aug 27, 2018
- Worst single session
- -24.9% on Mar 2, 2020
- Volatility, 1 year annualised
- 105.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +241%
- Worst calendar year
- 2020, -82%
LAND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 23, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 58.00 | IDR 121.00 | IDR 50.00 | IDR 56.00 | -3.4% | 11.9B | 178 |
| 2025 | IDR 18.00 | IDR 60.00 | IDR 13.00 | IDR 58.00 | +241.2% | 613.5M | 236 |
| 2024 | IDR 15.00 | IDR 32.00 | IDR 9.00 | IDR 17.00 | +13.3% | 295.9M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 12.00 | IDR 15.00 | -70.0% | 39.1M | 239 |
| 2022 | IDR 97.00 | IDR 264.00 | IDR 50.00 | IDR 50.00 | -43.2% | 13.8B | 246 |
| 2021 | IDR 171.00 | IDR 316.00 | IDR 64.00 | IDR 88.00 | -50.0% | 2.8B | 247 |
| 2020 | IDR 985.00 | IDR 1,100 | IDR 147.00 | IDR 176.00 | -82.1% | 34.3M | 242 |
| 2019 | IDR 880.00 | IDR 1,810 | IDR 800.00 | IDR 985.00 | +11.9% | 185.2M | 257 |
| 2018 | IDR 585.00 | IDR 1,485 | IDR 585.00 | IDR 880.00 | n/a | 498.6M | 93 |
LAND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 56.00 | -24.3% |
| August 2026 | IDR 74.00 | -1.3% |
| July 2026 | IDR 75.00 | +47.1% |
| June 2026 | IDR 51.00 | -17.7% |
| May 2026 | IDR 62.00 | -30.3% |
| April 2026 | IDR 89.00 | +53.4% |
| March 2026 | IDR 58.00 | -19.4% |
| February 2026 | IDR 72.00 | +16.1% |
| January 2026 | IDR 62.00 | +6.9% |
| December 2025 | IDR 58.00 | +70.6% |
| November 2025 | IDR 34.00 | +3.0% |
| October 2025 | IDR 33.00 | -25.0% |
About the LAND data
Daily bars. 1,975 sessions from Aug 23, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LAND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LAND share price history
