IDX · TRIN · stock
PT Perintis Triniti Properti Tbk (TRIN) stock price history
Every IDX trading session of PT Perintis Triniti Properti Tbk from Jan 15, 2020 to Nov 13, 2026: 1,646 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.
TRIN adjusted close, 2020 to 2026
- IDR 1,740
- All time high, 2026
- IDR 1,975
- 52 week high, IDR 74.00 low
- 1,646
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TRIN key facts
- PT Perintis Triniti Properti Tbk (TRIN) closed at IDR 99.00 on Nov 13, 2026 on IDX.
- TRIN's all time high close is IDR 1,740, set on Jan 7, 2026; its all time low close is IDR 71.00 on Mar 4, 2025.
- TRIN's 52 week range is IDR 74.00 to IDR 1,975.
- TRIN returned -81.1% over the year to Nov 13, 2026 and -62.2% over five years.
- Since Jan 15, 2020 TRIN returned -71%, -16.5% a year compounded.
- TRIN's deepest drawdown was -95.7% from Jan 7, 2026 to Nov 9, 2026.
- DataCedar holds 1,646 daily sessions of TRIN history from Jan 15, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRIN price chart, 2020 to 2026
TRIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.7% |
| 3 months | -66.8% |
| 6 months | -83.6% |
| Year to date | -91.2% |
| 1 year | -81.1% |
| 3 years | -12.4% |
| 5 years | -62.2% |
| 10 years | n/a |
| Since Jan 15, 2020 | -70.9% |
| Compound annual growth, 6.8 years | -16.5% |
TRIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,740 on Jan 7, 2026
- All time low close
- IDR 71.00 on Mar 4, 2025
- 52 week high
- IDR 1,975 on Jan 7, 2026
- 52 week low
- IDR 74.00 on Nov 9, 2026
- Deepest drawdown
- -95.7% from Jan 7, 2026 to Nov 9, 2026, not yet recovered
- Best single session
- +34.8% on Oct 7, 2025
- Worst single session
- -25.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 120.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +909%
- Worst calendar year
- 2023, -42%
TRIN 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. 2020 starts on Jan 15, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,130 | IDR 1,975 | IDR 74.00 | IDR 99.00 | -91.2% | 4.9B | 208 |
| 2025 | IDR 112.00 | IDR 1,600 | IDR 68.00 | IDR 1,130 | +908.9% | 2B | 236 |
| 2024 | IDR 177.00 | IDR 186.00 | IDR 100.00 | IDR 112.00 | -36.0% | 539.3M | 237 |
| 2023 | IDR 306.00 | IDR 326.00 | IDR 110.00 | IDR 175.00 | -41.7% | 2.6B | 239 |
| 2022 | IDR 248.00 | IDR 705.00 | IDR 234.00 | IDR 300.00 | +21.0% | 4.3B | 246 |
| 2021 | IDR 208.00 | IDR 298.00 | IDR 130.00 | IDR 248.00 | +20.4% | 2.7B | 247 |
| 2020 | IDR 340.00 | IDR 410.00 | IDR 124.00 | IDR 206.00 | n/a | 6B | 233 |
TRIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 99.00 | -4.8% |
| October 2026 | IDR 104.00 | -56.7% |
| September 2026 | IDR 240.00 | -29.0% |
| August 2026 | IDR 338.00 | +6.3% |
| July 2026 | IDR 318.00 | -3.6% |
| June 2026 | IDR 330.00 | -29.5% |
| May 2026 | IDR 468.00 | -31.2% |
| April 2026 | IDR 680.00 | -11.7% |
| March 2026 | IDR 770.00 | -24.5% |
| February 2026 | IDR 1,020 | -10.5% |
| January 2026 | IDR 1,140 | +0.9% |
| December 2025 | IDR 1,130 | +59.2% |
About the TRIN data
Daily bars. 1,646 sessions from Jan 15, 2020 to Nov 13, 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 Nov 6, 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 Jan 15, 2020, 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/idx%3ATRIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TRIN share price history
