Efek Terdaftar

TRIMITRA PROPERTINDO Tbk, PT

Security name
TRIMITRA PROPERTINDO Tbk
Issuer
TRIMITRA PROPERTINDO Tbk, PT
ISIN Code
ID1000145006
Short Code
LAND
Type
Saham Biasa
Listing Date
23 Agustus 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
773,300,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
2,792,620,000 (Total)
As of 21 Jan 2020
29.16% Scripless = 814,300,000.000
Local Percentage
29.15%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2019 0 1,145 930 1,145 59,840 6,385,432,500 2,876
29 Jan 2019 0 1,210 1,120 1,140 63,674 7,455,063,000 4,055
30 Jan 2019 0 1,160 1,135 1,150 63,751 7,306,124,000 3,153
31 Jan 2019 0 1,155 1,125 1,125 50,393 5,781,449,500 2,761
06 Feb 2019 0 1,260 1,140 1,260 62,801 7,471,410,500 2,490
07 Feb 2019 0 1,325 1,260 1,325 91,553 11,825,936,500 4,622
08 Feb 2019 0 1,350 1,310 1,325 39,564 5,223,173,000 1,782
11 Feb 2019 0 1,335 1,280 1,300 40,869 5,416,445,500 1,759
12 Feb 2019 0 1,305 1,270 1,280 37,317 4,847,421,000 1,611
13 Feb 2019 0 1,350 1,280 1,300 44,434 5,808,335,500 1,520
14 Feb 2019 0 1,340 1,285 1,290 34,779 4,548,330,500 1,466
15 Feb 2019 0 1,350 1,270 1,345 32,056 4,160,630,000 1,401
18 Feb 2019 0 1,345 1,245 1,245 27,450 3,563,396,000 968
19 Feb 2019 0 1,280 1,230 1,240 49,410 6,239,240,500 1,659
20 Feb 2019 0 1,280 1,235 1,235 36,715 4,576,801,000 1,443
21 Feb 2019 0 1,300 1,230 1,230 13,331 1,664,572,500 506
25 Feb 2019 0 1,280 1,230 1,240 17,728 2,194,156,500 649
26 Feb 2019 0 1,245 1,210 1,240 18,316 2,259,261,500 334
28 Feb 2019 0 1,230 1,205 1,225 640 78,065,000 81
01 Mar 2019 0 1,225 1,170 1,180 1,923 230,054,000 177
04 Mar 2019 0 1,180 1,000 1,150 5,183 578,261,000 337
05 Mar 2019 0 1,250 1,100 1,200 601 69,725,500 47
06 Mar 2019 0 1,200 1,180 1,180 105 12,443,500 7
08 Mar 2019 0 1,200 1,165 1,195 11,491 1,372,717,000 24
12 Mar 2019 0 1,170 1,065 1,100 181 20,127,500 30
13 Mar 2019 0 1,250 1,050 1,050 4,461 490,294,500 444
14 Mar 2019 0 1,150 1,050 1,050 662 71,205,000 52
15 Mar 2019 0 1,090 1,005 1,080 667 68,872,500 69
18 Mar 2019 0 1,120 1,000 1,080 8,493 902,159,500 259
19 Mar 2019 0 1,200 1,050 1,200 460 50,238,000 136
21 Mar 2019 0 1,140 1,075 1,085 200 21,736,000 22
22 Mar 2019 0 1,085 1,010 1,010 1,296 132,693,500 50
28 Mar 2019 0 1,070 950 1,025 17,577 1,789,173,500 1,994
29 Mar 2019 0 1,035 955 1,000 2,456 247,192,000 164
01 Apr 2019 0 1,200 995 1,120 40,130 4,392,005,000 4,284
02 Apr 2019 0 1,140 1,045 1,100 16,540 1,808,073,000 1,233
05 Apr 2019 0 1,040 995 1,020 381 38,873,500 19
08 Apr 2019 0 1,020 1,000 1,000 281 28,345,000 19
09 Apr 2019 0 1,045 1,000 1,000 1,645 165,275,500 50
10 Apr 2019 0 1,150 950 1,000 26,301 2,880,774,500 115
11 Apr 2019 0 1,045 975 1,000 1,449 145,372,000 77
12 Apr 2019 0 1,000 960 985 3,255 324,767,500 670
16 Apr 2019 0 1,010 975 1,000 31,583 3,158,204,500 4,889
18 Apr 2019 0 1,010 995 1,000 11,515 1,151,636,500 2,367
22 Apr 2019 0 1,000 950 990 1,513 147,050,500 88
26 Apr 2019 0 1,000 900 945 14,868 1,455,055,000 1,479
02 May 2019 0 920 885 885 310 27,745,000 36
03 May 2019 0 920 860 920 964 86,303,500 49
06 May 2019 0 950 890 890 74 6,716,000 22
07 May 2019 0 970 825 825 5,576 501,333,500 463
08 May 2019 0 875 825 825 2,393 198,850,000 98
09 May 2019 0 985 810 835 2,579 222,954,000 361
10 May 2019 0 835 820 820 190 15,638,500 21
13 May 2019 0 905 800 900 4,318 369,773,500 109
14 May 2019 0 905 830 905 7,501 652,021,000 124
15 May 2019 0 1,050 915 1,000 31,659 3,189,752,000 282
16 May 2019 0 1,200 1,000 1,085 14,244 1,633,494,000 427
20 May 2019 0 1,125 1,010 1,075 6,920 748,478,000 125
21 May 2019 0 1,195 965 1,070 14,844 1,569,180,500 377
22 May 2019 0 1,070 995 995 35,600 3,629,557,500 1,288
23 May 2019 0 1,005 985 985 9,551 949,818,000 1,018
24 May 2019 0 1,000 940 945 2,077 198,459,500 102
27 May 2019 0 1,070 945 955 6,704 667,857,500 197
28 May 2019 0 985 950 980 1,857 180,767,000 68
29 May 2019 0 1,000 950 1,000 1,834 180,505,500 87
31 May 2019 0 1,065 960 1,065 3,326 339,860,000 89
10 Jun 2019 0 1,150 970 1,130 19,644 2,106,805,500 529
11 Jun 2019 0 1,175 1,060 1,175 6,882 785,422,000 100
12 Jun 2019 0 1,185 1,100 1,185 9,312 1,090,726,500 171
13 Jun 2019 0 1,195 1,145 1,195 8,602 1,018,312,500 123
14 Jun 2019 0 1,260 1,140 1,250 36,990 4,538,146,000 432
18 Jun 2019 0 1,335 1,235 1,300 22,219 2,904,724,000 225
19 Jun 2019 0 1,420 1,315 1,400 38,304 5,202,479,000 436
20 Jun 2019 0 1,480 1,400 1,475 38,267 5,493,442,500 2,153
21 Jun 2019 0 1,520 1,455 1,455 8,415 1,253,308,000 390
24 Jun 2019 0 1,500 1,390 1,390 11,405 1,634,680,000 1,351
25 Jun 2019 0 1,470 1,390 1,470 6,248 911,051,500 90
27 Jun 2019 0 1,435 1,355 1,400 2,519 351,926,500 58
28 Jun 2019 0 1,470 1,390 1,415 2,914 409,803,500 314
01 Jul 2019 0 1,445 1,400 1,405 754 105,978,500 23
02 Jul 2019 0 1,515 1,400 1,515 30,130 4,433,415,500 1,223
03 Jul 2019 0 1,550 1,450 1,510 4,917 748,873,500 438
05 Jul 2019 0 1,585 1,450 1,500 10,111 1,519,643,500 164
08 Jul 2019 0 1,530 1,420 1,500 6,842 1,034,993,000 84
09 Jul 2019 0 1,600 1,500 1,535 7,712 1,188,907,000 107
10 Jul 2019 0 1,600 1,540 1,580 9,897 1,571,681,000 115
11 Jul 2019 0 1,570 1,530 1,530 564 86,951,000 31
15 Jul 2019 0 1,630 1,490 1,600 15,924 2,512,114,000 88
16 Jul 2019 0 1,600 1,570 1,600 355 56,691,000 11
17 Jul 2019 0 1,600 1,545 1,600 3,004 480,567,500 28
18 Jul 2019 0 1,700 1,550 1,700 12,345 2,013,152,000 66
19 Jul 2019 0 1,700 1,670 1,700 2,853 484,655,000 27
22 Jul 2019 0 1,695 1,650 1,650 787 129,914,500 22
23 Jul 2019 0 1,705 1,650 1,690 3,057 513,605,500 51
25 Jul 2019 0 1,800 1,685 1,800 25,641 4,409,783,000 72
26 Jul 2019 0 1,810 1,745 1,745 580 101,559,500 34
30 Jul 2019 0 1,800 1,775 1,775 18,494 3,308,254,000 1,244
31 Jul 2019 0 1,775 1,700 1,700 13,754 2,396,018,500 69
01 Aug 2019 0 1,800 1,660 1,790 4,211 747,708,500 44
02 Aug 2019 0 1,810 1,780 1,800 8,106 1,459,954,500 44
05 Aug 2019 0 1,800 1,695 1,695 1,715 294,127,000 67
06 Aug 2019 0 1,790 1,650 1,740 5,560 968,327,500 61
07 Aug 2019 0 1,740 1,700 1,740 1,452 248,236,500 44
08 Aug 2019 0 1,730 1,695 1,695 719 122,856,000 33
12 Aug 2019 0 1,720 1,695 1,695 938 159,210,500 23
13 Aug 2019 0 1,695 1,600 1,650 3,448 561,238,000 51
15 Aug 2019 0 1,700 1,615 1,615 1,096 181,132,000 70
16 Aug 2019 0 1,650 1,600 1,645 541 88,795,500 5
19 Aug 2019 0 1,640 1,480 1,530 1,664 260,554,000 30
20 Aug 2019 0 1,645 1,530 1,645 1,434 228,162,000 43
21 Aug 2019 0 1,750 1,555 1,740 7,826 1,321,205,500 147
23 Aug 2019 0 1,735 1,655 1,730 162 27,585,000 16
26 Aug 2019 0 1,730 1,650 1,710 2,307 395,945,500 107
27 Aug 2019 0 1,710 1,610 1,700 3,561 597,545,000 72
29 Aug 2019 0 1,650 1,600 1,645 20 3,266,000 5
30 Aug 2019 0 1,695 1,645 1,690 13,023 2,200,807,000 10
02 Sep 2019 0 1,690 1,550 1,675 1,176 189,712,500 60
03 Sep 2019 0 1,670 1,510 1,510 1,354 209,970,000 75
04 Sep 2019 0 1,600 1,500 1,555 2,336 365,759,500 140
06 Sep 2019 0 1,545 1,460 1,490 1,199 180,440,000 40
09 Sep 2019 0 1,510 1,490 1,490 146 21,941,000 11
10 Sep 2019 0 1,505 1,405 1,465 326 47,534,500 24
11 Sep 2019 0 1,515 1,400 1,495 226 33,356,500 59
12 Sep 2019 0 1,525 1,450 1,500 1,030 154,298,000 19
17 Sep 2019 0 1,450 1,400 1,400 104 14,663,000 15
18 Sep 2019 0 1,400 1,350 1,350 129 17,959,500 20
19 Sep 2019 0 1,440 1,400 1,440 138 19,692,000 18
24 Sep 2019 0 1,445 1,445 1,445 105 15,172,500 4
25 Sep 2019 0 1,450 1,440 1,450 1,001 145,129,000 110
30 Sep 2019 0 1,440 1,440 1,440 500 72,000,000 2
03 Oct 2019 0 1,495 1,400 1,495 1,132 168,490,000 24
15 Oct 2019 0 1,385 1,385 1,385 1 138,500 1
17 Oct 2019 0 1,380 1,380 1,380 1 138,000 1
18 Oct 2019 0 1,390 1,230 1,390 273 37,643,000 14
24 Oct 2019 0 1,350 1,300 1,345 2,065 278,438,500 9
25 Oct 2019 0 0 0 0 0 0 0
28 Oct 2019 0 1,300 1,280 1,300 2,010 261,297,000 7
29 Oct 2019 0 1,290 1,200 1,200 2,057 264,926,500 45
30 Oct 2019 0 1,175 975 1,175 393 44,051,500 110
01 Nov 2019 0 1,180 1,110 1,180 168 19,747,000 11
04 Nov 2019 0 1,400 1,130 1,270 1,364 189,707,000 28
06 Nov 2019 0 1,350 1,300 1,335 133 17,725,000 10
07 Nov 2019 0 1,380 1,350 1,350 30 4,053,000 14
08 Nov 2019 0 1,350 1,305 1,350 55 7,405,000 9
12 Nov 2019 0 1,350 1,320 1,320 4 531,000 3
13 Nov 2019 0 1,340 1,290 1,340 2,544 332,706,000 12
14 Nov 2019 0 0 0 0 0 0 0
22 Nov 2019 0 1,280 1,015 1,280 2 229,500 2
26 Nov 2019 0 1,250 1,250 1,250 100 12,500,000 2
02 Dec 2019 0 1,225 1,200 1,225 43 5,185,000 32
05 Dec 2019 0 1,250 985 1,250 361 44,938,500 11
09 Dec 2019 0 1,225 1,200 1,225 55 6,712,500 6
10 Dec 2019 0 1,205 985 1,200 81 9,628,000 20
11 Dec 2019 0 1,195 1,195 1,195 1,050 125,475,000 1
12 Dec 2019 0 1,055 950 1,000 2,369 236,383,500 82
13 Dec 2019 0 990 940 980 78 7,603,000 22
16 Dec 2019 0 990 855 990 166 15,880,000 38
17 Dec 2019 0 985 905 985 108 10,491,000 28
18 Dec 2019 0 1,190 865 880 531 49,197,500 86
26 Dec 2019 0 1,050 950 970 569 57,297,500 60
30 Dec 2019 0 1,140 900 985 290 29,241,500 32
03 Jan 2020 0 1,030 985 1,000 240 23,970,000 8
07 Jan 2020 0 1,100 890 895 692 63,138,500 55
15 Jan 2020 0 850 740 850 240 19,530,000 22

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Aug 2019 26 Aug 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active