Efek Terdaftar

TRIMEGAH BANGUN PERSADA Tbk, PT

Security name
TRIMEGAH BANGUN PERSADA Tbk
Issuer
TRIMEGAH BANGUN PERSADA Tbk, PT
ISIN Code
ID1000188006
Short Code
NCKL
Type
Saham Biasa
Listing Date
12 April 2023
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
7,997,600,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
63,098,600,000 (Total)
As of 5 Apr 2024
12.67% Scripless = 7,997,600,000.000
Local Percentage
6.58%
Foreign Percentage
6.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 Apr 2023 0 1,355 1,305 1,345 2,099,676 281,702,824,500 15,117
14 Apr 2023 0 1,380 1,345 1,375 1,913,164 261,382,356,500 9,891
17 Apr 2023 0 1,405 1,365 1,400 1,103,597 153,867,545,000 11,678
18 Apr 2023 0 1,470 1,385 1,445 2,198,616 317,586,213,000 13,220
26 Apr 2023 0 1,470 1,345 1,345 2,615,855 354,386,604,500 13,666
27 Apr 2023 0 1,395 1,265 1,365 944,968 126,628,260,500 10,685
28 Apr 2023 0 1,415 1,370 1,405 893,387 125,153,406,000 14,306
02 May 2023 0 1,435 1,395 1,405 1,358,587 192,673,844,000 23,037
02 May 2023 0 1,435 1,395 1,405 1,358,587 192,673,844,000 23,037
02 May 2023 0 1,435 1,395 1,405 1,358,587 192,673,844,000 23,037
02 May 2023 0 1,435 1,395 1,405 1,358,587 192,673,844,000 23,037
03 May 2023 0 1,420 1,310 1,335 1,148,704 154,440,750,000 25,172
05 May 2023 0 1,375 1,270 1,270 820,421 105,079,026,500 7,603
08 May 2023 0 1,355 1,250 1,350 1,761,983 232,141,537,000 10,759
09 May 2023 0 1,350 1,260 1,260 1,005,087 128,377,303,500 8,788
10 May 2023 0 1,280 1,175 1,200 975,965 116,851,958,000 11,197
11 May 2023 0 1,200 1,120 1,125 933,544 105,188,882,500 6,727
15 May 2023 0 1,060 990 1,040 793,271 80,935,027,000 7,522
16 May 2023 0 1,060 980 1,010 665,255 66,892,941,000 5,338
17 May 2023 0 1,110 980 1,075 895,932 95,633,079,000 12,612
19 May 2023 0 1,105 1,000 1,000 631,897 65,811,744,000 8,244
22 May 2023 0 1,020 930 930 844,631 79,273,192,500 6,277
23 May 2023 0 980 880 945 1,040,720 97,476,198,000 6,571
24 May 2023 0 950 880 880 618,345 56,429,516,500 4,519
25 May 2023 0 905 855 860 684,351 60,048,753,500 4,391
26 May 2023 0 915 865 885 315,498 28,177,583,000 2,991
29 May 2023 0 905 825 825 566,350 47,526,075,500 5,160
30 May 2023 0 830 770 775 1,040,424 81,997,830,000 6,581
31 May 2023 0 820 750 810 517,735 41,542,373,000 4,542
05 Jun 2023 0 915 810 895 1,321,047 115,535,854,000 9,161
06 Jun 2023 0 915 815 875 1,055,736 91,003,560,000 7,813
07 Jun 2023 0 905 870 895 574,031 51,449,350,000 4,948
08 Jun 2023 0 990 895 950 1,305,868 124,304,351,500 11,577
09 Jun 2023 0 955 890 900 1,137,376 103,790,386,000 9,786
12 Jun 2023 0 925 890 905 384,963 35,031,841,000 4,440
13 Jun 2023 0 920 900 905 169,719 15,418,793,000 2,487
14 Jun 2023 0 990 920 980 896,667 86,226,503,500 8,177
15 Jun 2023 0 1,000 950 975 580,967 56,638,014,000 6,236
16 Jun 2023 0 1,045 975 1,030 601,260 60,702,215,000 6,735
19 Jun 2023 0 1,080 990 995 903,348 92,926,052,500 9,328
20 Jun 2023 0 1,010 955 955 505,596 49,209,791,000 7,660
21 Jun 2023 0 1,010 955 1,005 316,487 31,331,668,000 3,995
22 Jun 2023 0 1,020 985 1,005 155,810 15,652,561,500 2,596
23 Jun 2023 0 1,015 995 995 184,930 18,545,274,500 2,066
26 Jun 2023 0 1,000 965 990 209,988 20,700,787,000 3,196
27 Jun 2023 0 990 935 935 564,654 53,978,181,500 6,028
03 Jul 2023 0 995 935 955 333,889 32,352,305,000 4,128
04 Jul 2023 0 970 935 945 346,035 32,777,516,000 3,767
05 Jul 2023 0 955 925 925 475,336 44,601,612,500 4,863
06 Jul 2023 0 955 910 920 532,450 49,502,199,500 5,429
07 Jul 2023 0 975 910 965 486,280 46,009,720,500 4,532
10 Jul 2023 0 970 930 935 404,140 38,048,816,500 4,840
12 Jul 2023 0 920 870 895 585,360 52,404,491,000 7,000
13 Jul 2023 0 940 910 915 585,482 53,979,077,000 4,426
14 Jul 2023 0 945 915 930 212,436 19,732,220,000 2,272
17 Jul 2023 0 945 900 905 359,826 32,966,387,500 4,497
18 Jul 2023 0 915 870 875 499,102 44,194,287,000 7,252
20 Jul 2023 0 915 875 905 281,835 25,315,993,000 3,142
21 Jul 2023 0 915 890 895 134,090 12,063,010,000 1,681
24 Jul 2023 0 905 880 900 183,485 16,331,836,000 2,722
25 Jul 2023 0 935 895 910 350,979 32,243,446,500 3,685
26 Jul 2023 0 965 920 950 990,695 93,603,037,000 7,294
27 Jul 2023 0 960 925 945 336,452 31,646,327,000 3,683
28 Jul 2023 0 955 910 950 331,420 31,037,854,500 3,723
31 Jul 2023 0 965 940 940 185,259 17,572,298,000 2,127
01 Aug 2023 0 950 890 900 789,500 71,522,667,000 6,449
02 Aug 2023 0 935 895 925 325,166 29,844,891,000 2,797
03 Aug 2023 0 990 920 980 1,287,672 124,265,950,500 9,018
04 Aug 2023 0 990 955 955 521,481 50,579,694,000 5,901
07 Aug 2023 0 975 950 975 333,393 32,190,888,000 3,639
08 Aug 2023 0 1,020 965 985 786,807 78,043,262,000 6,459
09 Aug 2023 0 990 940 950 590,343 56,410,656,500 6,288
10 Aug 2023 0 955 925 935 224,308 21,083,341,000 3,024
11 Aug 2023 0 945 910 920 276,112 25,558,890,500 3,328
14 Aug 2023 0 940 910 930 160,402 14,818,987,500 2,417
15 Aug 2023 0 940 915 930 181,511 16,917,131,500 1,991
16 Aug 2023 0 930 910 915 175,284 16,059,936,500 2,786
18 Aug 2023 0 925 905 905 161,498 14,704,710,500 2,498
21 Aug 2023 0 915 900 910 127,515 11,585,819,500 1,411
22 Aug 2023 0 935 895 930 306,101 28,019,427,000 2,584
23 Aug 2023 0 1,010 930 975 1,735,223 170,111,049,500 10,808
24 Aug 2023 0 995 960 960 760,872 73,988,508,000 5,008
25 Aug 2023 0 960 930 940 509,486 48,044,448,000 4,158
28 Aug 2023 0 950 920 945 300,635 27,959,385,500 3,938
29 Aug 2023 0 950 915 915 356,882 32,953,616,000 4,496
30 Aug 2023 0 945 915 935 278,364 25,970,550,000 3,678
31 Aug 2023 0 960 930 935 352,095 33,272,701,000 3,555
01 Sep 2023 0 940 920 925 183,344 16,994,048,500 2,193
04 Sep 2023 0 1,015 930 995 1,877,851 185,263,053,500 12,938
05 Sep 2023 0 1,035 975 1,010 1,459,083 147,442,769,500 10,651
06 Sep 2023 0 1,070 1,000 1,065 1,462,860 150,933,702,500 10,179
07 Sep 2023 0 1,080 1,020 1,025 1,179,979 122,435,636,500 9,054
08 Sep 2023 0 1,040 995 995 922,091 92,961,939,500 6,775
11 Sep 2023 0 1,025 980 1,015 560,407 56,505,455,000 4,319
12 Sep 2023 0 1,030 990 995 464,604 46,613,435,500 4,135
13 Sep 2023 0 1,020 985 1,005 341,661 34,229,854,500 3,281
14 Sep 2023 0 1,115 1,010 1,110 1,583,468 170,688,014,000 13,273
15 Sep 2023 0 1,175 1,090 1,125 1,355,945 152,021,981,000 11,065
18 Sep 2023 0 1,165 1,105 1,115 1,191,154 134,892,610,500 13,259
19 Sep 2023 0 1,160 1,105 1,120 1,171,140 133,562,657,500 8,901
21 Sep 2023 0 1,145 1,110 1,120 920,788 103,346,860,000 5,775
22 Sep 2023 0 1,155 1,110 1,150 668,895 75,913,378,500 4,083
25 Sep 2023 0 1,205 1,150 1,170 1,349,429 159,979,323,500 10,646
27 Sep 2023 0 1,140 1,105 1,130 587,159 65,920,164,500 4,779
29 Sep 2023 0 1,135 1,085 1,085 778,565 85,501,215,000 6,784
03 Oct 2023 0 1,095 1,060 1,075 370,562 39,955,498,500 3,778
04 Oct 2023 0 1,070 1,000 1,000 875,277 88,524,168,500 7,655
05 Oct 2023 0 1,030 950 950 883,311 86,165,041,000 7,949
06 Oct 2023 0 990 935 980 859,714 82,925,934,000 4,994
09 Oct 2023 0 995 960 985 408,105 39,849,843,500 3,955
10 Oct 2023 0 1,010 990 990 409,235 40,929,012,500 3,262
11 Oct 2023 0 1,010 985 985 247,404 24,622,846,500 2,792
12 Oct 2023 0 1,005 965 1,000 275,578 27,058,554,500 3,605
13 Oct 2023 0 1,005 970 995 317,254 31,272,288,000 2,743
16 Oct 2023 0 1,005 970 980 237,498 23,298,851,500 3,742
17 Oct 2023 0 1,010 980 995 225,572 22,489,750,500 2,507
18 Oct 2023 0 1,005 975 985 251,239 24,754,818,500 2,896
19 Oct 2023 0 995 975 980 146,473 14,410,528,000 1,636
20 Oct 2023 0 1,000 970 995 161,638 15,951,644,000 2,109
23 Oct 2023 0 1,000 970 980 249,866 24,479,177,000 4,734
24 Oct 2023 0 1,010 980 1,000 256,929 25,555,241,000 2,254
25 Oct 2023 0 1,005 970 980 369,472 36,334,802,000 2,967
26 Oct 2023 0 985 970 980 200,892 19,661,442,000 1,831
27 Oct 2023 0 1,000 980 995 106,923 10,603,605,500 1,457
30 Oct 2023 0 1,000 975 980 98,347 9,647,435,500 1,584
31 Oct 2023 0 985 940 975 216,433 20,987,816,500 2,766
01 Nov 2023 0 975 930 945 202,437 19,127,429,000 2,945
02 Nov 2023 0 975 940 965 162,315 15,568,792,500 1,704
03 Nov 2023 0 980 955 965 119,226 11,521,045,000 1,813
06 Nov 2023 0 975 950 965 151,976 14,675,770,000 1,215
07 Nov 2023 0 975 955 955 58,710 5,633,332,000 995
08 Nov 2023 0 985 955 975 243,964 23,717,278,000 1,863
09 Nov 2023 0 990 975 975 71,477 7,021,283,500 980
10 Nov 2023 0 1,005 970 995 230,286 22,823,471,500 2,313
13 Nov 2023 0 1,090 990 1,070 733,345 76,489,966,000 6,821
14 Nov 2023 0 1,090 1,035 1,035 458,683 48,501,266,500 6,722
15 Nov 2023 0 1,060 1,030 1,040 216,112 22,530,746,000 2,799
16 Nov 2023 0 1,060 1,030 1,045 208,042 21,761,018,000 2,329
17 Nov 2023 0 1,095 1,035 1,085 644,924 69,375,021,500 6,128
20 Nov 2023 0 1,125 1,040 1,070 716,317 78,228,486,000 10,053
21 Nov 2023 0 1,075 1,045 1,050 221,509 23,364,649,000 4,209
22 Nov 2023 0 1,050 1,010 1,025 483,438 49,627,309,000 6,467
23 Nov 2023 0 1,045 1,005 1,030 332,602 34,036,885,500 4,526
24 Nov 2023 0 1,040 1,010 1,015 194,173 19,789,673,000 3,050
27 Nov 2023 0 1,035 1,010 1,025 176,137 18,014,335,000 2,538
28 Nov 2023 0 1,060 1,020 1,055 316,697 33,148,060,000 4,364
29 Nov 2023 0 1,090 1,035 1,040 378,533 40,239,342,500 5,249
30 Nov 2023 0 1,050 1,015 1,015 278,152 28,553,307,000 3,886
01 Dec 2023 0 1,065 1,015 1,055 578,314 60,524,844,000 5,170
04 Dec 2023 0 1,080 1,040 1,045 479,652 50,772,751,500 5,720
05 Dec 2023 0 1,050 1,000 1,000 682,855 69,044,215,500 7,801
06 Dec 2023 0 1,030 1,000 1,015 325,162 32,964,155,500 4,249
07 Dec 2023 0 1,025 990 1,020 297,632 30,004,920,000 4,388
08 Dec 2023 0 1,045 1,010 1,030 346,502 35,750,340,500 4,442
11 Dec 2023 0 1,075 1,035 1,040 476,415 50,127,688,500 6,724
12 Dec 2023 0 1,060 1,030 1,050 204,131 21,294,031,500 3,560
13 Dec 2023 0 1,060 1,030 1,030 321,094 33,431,616,500 4,710
14 Dec 2023 0 1,060 1,030 1,050 414,583 43,389,460,500 5,199
15 Dec 2023 0 1,065 1,030 1,060 3,254,737 344,265,433,500 6,400
18 Dec 2023 0 1,105 1,050 1,050 578,656 62,417,411,500 5,982
19 Dec 2023 0 1,055 1,020 1,030 204,434 21,126,270,500 3,148
20 Dec 2023 0 1,055 1,025 1,030 147,968 15,361,371,000 2,707
21 Dec 2023 0 1,040 995 1,005 454,129 45,776,281,000 5,296
22 Dec 2023 0 1,010 990 1,000 203,658 20,345,859,000 2,468
28 Dec 2023 0 1,015 960 1,005 264,504 26,442,177,500 2,591
29 Dec 2023 0 1,015 995 1,000 90,180 9,041,206,000 1,068
02 Jan 2024 0 1,015 1,000 1,015 72,537 7,309,706,000 1,735
03 Jan 2024 0 1,020 1,000 1,010 214,461 21,594,388,500 2,442
04 Jan 2024 0 1,015 1,000 1,000 85,034 8,543,517,500 1,918
05 Jan 2024 0 1,005 980 985 215,269 21,334,426,500 4,422
08 Jan 2024 0 995 970 975 182,889 17,896,000,000 3,609
09 Jan 2024 0 980 950 950 194,697 18,686,079,500 5,139
10 Jan 2024 0 970 950 960 114,554 10,978,714,000 2,384
11 Jan 2024 0 970 935 945 208,615 19,761,906,000 3,920
12 Jan 2024 0 960 940 950 81,080 7,700,967,000 1,408
15 Jan 2024 0 970 940 955 130,124 12,437,912,000 2,491
16 Jan 2024 0 975 950 965 67,779 6,533,311,000 1,645
17 Jan 2024 0 975 950 960 202,140 19,358,631,000 2,810
18 Jan 2024 0 965 945 950 205,839 19,575,435,500 1,944
19 Jan 2024 0 975 940 955 337,369 32,309,439,000 5,987
22 Jan 2024 0 970 950 960 163,455 15,689,475,500 2,390
23 Jan 2024 0 965 940 945 152,122 14,392,514,500 2,239
24 Jan 2024 0 950 930 935 120,505 11,292,698,500 2,857
25 Jan 2024 0 945 915 915 368,318 34,002,419,000 4,134
26 Jan 2024 0 925 895 915 246,397 22,281,072,000 2,594
29 Jan 2024 0 915 890 890 95,619 8,561,438,000 2,108
30 Jan 2024 0 895 880 885 63,889 5,661,047,000 1,537
31 Jan 2024 0 930 880 905 203,932 18,629,225,500 2,103
01 Feb 2024 0 910 890 900 55,342 4,976,406,500 1,498
02 Feb 2024 0 910 895 900 37,035 3,333,628,000 789
05 Feb 2024 0 900 885 890 72,415 6,462,938,500 1,641
06 Feb 2024 0 895 860 860 120,822 10,514,965,500 2,206
07 Feb 2024 0 870 830 830 170,748 14,384,370,000 2,495
12 Feb 2024 0 830 775 780 304,185 24,043,654,500 5,073
13 Feb 2024 0 825 770 805 274,273 21,992,613,500 3,055
15 Feb 2024 0 830 810 815 119,202 9,763,204,500 2,143
16 Feb 2024 0 825 775 775 196,803 15,568,026,500 2,963
19 Feb 2024 0 785 760 760 210,785 16,185,416,000 3,745
20 Feb 2024 0 805 760 790 234,994 18,412,924,000 3,558
21 Feb 2024 0 800 780 795 158,048 12,479,061,000 2,087
22 Feb 2024 0 875 795 875 380,892 31,902,165,000 4,001
26 Feb 2024 0 925 850 870 350,334 30,666,624,000 4,805
27 Feb 2024 0 910 850 895 317,014 27,978,918,500 4,289
28 Feb 2024 0 910 880 900 165,844 14,849,143,500 2,408
29 Feb 2024 0 915 865 900 128,763 11,395,203,500 2,261
01 Mar 2024 0 910 880 885 87,719 7,795,584,000 993
04 Mar 2024 0 890 870 890 66,770 5,898,483,000 1,572
05 Mar 2024 0 895 860 860 145,214 12,656,712,000 2,739
06 Mar 2024 0 870 840 855 74,272 6,339,918,500 1,741
07 Mar 2024 0 875 850 875 67,356 5,822,207,500 1,177
08 Mar 2024 0 880 860 875 62,879 5,475,792,500 831
13 Mar 2024 0 955 875 940 625,977 57,864,513,000 9,429
14 Mar 2024 0 965 925 940 454,984 42,975,941,000 8,201
15 Mar 2024 0 960 930 955 218,563 20,719,587,500 6,340
18 Mar 2024 0 965 890 905 246,876 22,512,460,500 5,026
19 Mar 2024 0 905 880 885 123,885 11,025,216,500 3,359
20 Mar 2024 0 885 860 880 156,476 13,624,751,500 3,312
21 Mar 2024 0 900 870 900 202,235 18,049,713,000 2,172
22 Mar 2024 0 920 890 905 220,815 19,990,327,500 1,939
25 Mar 2024 0 910 880 880 117,908 10,496,049,500 1,904
26 Mar 2024 0 885 870 870 67,206 5,873,263,000 1,733
27 Mar 2024 0 895 870 885 113,649 10,067,121,000 1,724
28 Mar 2024 0 895 870 875 75,567 6,617,695,000 1,033
01 Apr 2024 0 885 855 885 67,477 5,856,342,500 1,676
02 Apr 2024 0 890 860 870 155,663 13,627,250,000 3,269
03 Apr 2024 0 880 865 870 85,035 7,422,859,000 2,229
04 Apr 2024 0 900 870 900 217,253 19,386,751,000 1,721
05 Apr 2024 0 905 885 900 86,294 7,716,464,500 1,147

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Feb 2024 15 Mar 2024 Active
Cash Dividend (1 NCKL : 22.189 IDR) 10 Jul 2023 12 Jul 2023 03 Aug 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online