Array ( [0] => Array ( [B] => Array ( [x8] => 2792620000 [x9] => 279262000000 [xid_ins_capco] => SECUR_____399508000001652001D05D0A6F010C ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - TRIMITRA PROPERTINDO Tbk, PT
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 22 Aug 2019
27.69% Scripless = 773,300,000.000
Local Percentage
27.68%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 910 900 910 450,511 40,993,732,500 1,635
28 Aug 2018 0 995 825 890 339,819 29,965,539,500 5,340
29 Aug 2018 0 925 855 925 322,037 28,812,193,500 2,325
30 Aug 2018 0 1,155 930 1,155 266,651 28,586,620,500 5,322
31 Aug 2018 0 1,435 1,120 1,315 395,889 51,979,972,000 11,692
03 Sep 2018 0 1,420 1,250 1,285 98,793 13,096,245,000 4,223
04 Sep 2018 0 1,340 1,250 1,300 147,803 19,254,499,500 4,578
05 Sep 2018 0 1,300 1,020 1,240 154,164 18,222,059,500 2,255
06 Sep 2018 0 1,295 1,160 1,240 96,099 11,988,952,000 3,559
07 Sep 2018 0 1,260 1,210 1,215 45,490 5,616,675,500 1,283
10 Sep 2018 0 1,285 1,180 1,210 207,933 25,967,295,500 4,959
12 Sep 2018 0 1,240 1,165 1,170 42,379 5,129,860,500 1,598
13 Sep 2018 0 1,190 1,110 1,140 51,909 6,052,743,000 1,736
14 Sep 2018 0 1,160 1,100 1,140 48,867 5,515,103,000 915
17 Sep 2018 0 1,140 1,080 1,120 13,608 1,504,401,000 365
18 Sep 2018 0 1,220 1,115 1,170 62,420 7,364,848,000 1,316
19 Sep 2018 0 1,205 1,140 1,165 49,104 5,831,968,500 1,275
20 Sep 2018 0 1,195 1,155 1,155 31,153 3,657,409,500 609
21 Sep 2018 0 1,440 1,130 1,440 597,008 82,646,082,500 6,957
24 Sep 2018 0 1,485 1,250 1,270 380,095 53,240,021,500 9,203
25 Sep 2018 0 1,330 1,270 1,275 57,309 7,410,645,500 1,058
26 Sep 2018 0 1,300 1,200 1,215 31,531 3,925,986,000 717
27 Sep 2018 0 1,310 1,215 1,270 88,575 11,296,373,000 1,934
28 Sep 2018 0 1,315 1,220 1,220 54,897 7,011,493,500 1,035
01 Oct 2018 0 1,295 1,220 1,235 152,405 19,108,173,000 3,416
02 Oct 2018 0 1,275 1,230 1,235 40,390 5,039,917,000 1,227
03 Oct 2018 0 1,260 1,240 1,255 31,159 3,888,215,500 1,266
04 Oct 2018 0 1,280 1,230 1,240 10,140 1,261,595,000 161
05 Oct 2018 0 1,240 1,190 1,200 6,840 827,673,000 164
08 Oct 2018 0 1,245 1,115 1,120 73,918 8,793,943,000 3,929
09 Oct 2018 0 1,165 1,120 1,135 5,578 632,199,500 302
10 Oct 2018 0 1,185 1,100 1,120 7,778 869,658,500 275
11 Oct 2018 0 1,100 1,000 1,050 14,816 1,571,569,500 282
12 Oct 2018 0 1,080 1,035 1,060 2,977 313,698,500 132
15 Oct 2018 0 1,100 1,000 1,050 9,989 1,042,789,000 307
16 Oct 2018 0 1,215 1,030 1,185 18,296 2,023,615,000 548
17 Oct 2018 0 1,250 1,155 1,225 14,965 1,828,712,000 756
18 Oct 2018 0 1,305 1,220 1,230 12,623 1,597,126,500 380
19 Oct 2018 0 1,285 1,240 1,255 4,630 582,169,500 153
22 Oct 2018 0 1,285 1,200 1,255 5,189 647,522,500 201
23 Oct 2018 0 1,255 1,235 1,255 21,939 2,745,773,500 183
24 Oct 2018 0 1,275 1,230 1,230 24,549 3,076,441,500 942
25 Oct 2018 0 1,260 1,185 1,220 3,605 438,993,500 283
26 Oct 2018 0 1,245 1,200 1,230 6,262 769,332,000 105
29 Oct 2018 0 1,250 1,210 1,230 2,340 287,147,500 159
30 Oct 2018 0 1,230 1,180 1,230 2,797 340,843,500 66
31 Oct 2018 0 1,270 1,180 1,225 29,081 3,628,712,500 280
01 Nov 2018 0 1,260 1,180 1,230 783 94,335,500 50
02 Nov 2018 0 1,215 1,175 1,200 1,334 157,595,000 53
05 Nov 2018 0 1,215 1,080 1,150 1,613 191,500,500 83
06 Nov 2018 0 1,195 1,100 1,140 1,539 178,517,500 85
07 Nov 2018 0 1,185 1,100 1,110 1,256 140,692,500 64
08 Nov 2018 0 1,135 1,040 1,085 5,352 569,911,000 315
09 Nov 2018 0 1,125 1,020 1,020 13,083 1,425,399,500 658
12 Nov 2018 0 1,050 1,000 1,000 2,762 282,111,500 91
13 Nov 2018 0 1,075 990 1,055 35,029 3,622,804,000 2,130
14 Nov 2018 0 1,070 1,000 1,040 20,122 2,127,566,500 1,466
15 Nov 2018 0 1,055 1,005 1,015 16,785 1,746,763,000 530
16 Nov 2018 0 1,040 980 980 13,333 1,368,610,500 714
19 Nov 2018 0 1,020 975 990 5,555 550,671,000 351
21 Nov 2018 0 980 950 960 506 48,331,500 42
22 Nov 2018 0 970 850 970 2,145 200,165,000 103
23 Nov 2018 0 1,000 950 950 5,216 500,912,500 109
26 Nov 2018 0 960 845 870 7,569 658,277,000 323
28 Nov 2018 0 1,095 885 1,000 112,062 10,406,199,000 590
29 Nov 2018 0 1,105 1,010 1,025 54,671 5,777,789,000 3,324
30 Nov 2018 0 1,070 940 990 1,612 162,260,000 96
03 Dec 2018 0 1,025 980 980 33,578 3,389,183,500 1,015
04 Dec 2018 0 1,020 940 990 37,442 3,731,129,500 1,577
05 Dec 2018 0 990 950 965 1,816 175,534,000 44
06 Dec 2018 0 990 940 990 4,197 405,031,500 35
07 Dec 2018 0 990 930 970 2,270 217,782,000 59
10 Dec 2018 0 970 930 935 1,427 134,579,000 57
11 Dec 2018 0 935 920 920 538 50,002,500 29
12 Dec 2018 0 950 890 900 4,801 440,025,000 87
13 Dec 2018 0 915 890 910 2,316 209,656,000 65
14 Dec 2018 0 915 880 880 405 35,818,000 37
17 Dec 2018 0 890 855 890 3,002 260,659,000 35
18 Dec 2018 0 895 860 880 458 39,851,500 17
20 Dec 2018 0 900 840 900 10,964 933,682,000 61
27 Dec 2018 0 1,040 870 990 22,994 2,195,161,500 121
28 Dec 2018 0 1,000 880 880 1,932 177,439,500 91
03 Jan 2019 0 970 880 905 1,640 154,165,500 236
04 Jan 2019 0 955 890 955 673 61,417,500 39
08 Jan 2019 0 930 900 910 399 36,383,000 30
09 Jan 2019 0 950 895 895 660 59,884,000 37
11 Jan 2019 0 905 870 870 756 66,572,500 24
15 Jan 2019 0 915 855 855 775 67,289,500 44
16 Jan 2019 0 950 800 920 6,502 591,746,000 206
17 Jan 2019 0 950 895 930 3,448 321,564,500 112
21 Jan 2019 0 940 900 905 1,505 136,462,500 21
23 Jan 2019 0 915 905 910 483 44,118,000 25
24 Jan 2019 0 940 850 910 8,709 771,821,500 126
25 Jan 2019 0 950 920 945 3,929 369,653,000 123
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

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