Efek Terdaftar

TRINITAN METALS AND MINERALS Tbk, PT

Security name
TRINITAN METALS AND MINERALS Tbk
Issuer
TRINITAN METALS AND MINERALS Tbk, PT
ISIN Code
ID1000151509
Short Code
PURE
Type
Saham Biasa
Listing Date
09 Oktober 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
333,333,500.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
1,333,333,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Oct 2019 0 450 450 450 25,378 1,142,010,000 71
10 Oct 2019 0 560 480 488 1,560,972 80,711,720,900 10,669
11 Oct 2019 0 505 476 490 507,101 24,826,290,800 3,717
14 Oct 2019 0 510 490 500 281,491 14,057,217,000 2,176
15 Oct 2019 0 535 500 535 376,743 19,591,856,000 3,282
16 Oct 2019 0 660 540 625 1,760,716 106,760,933,000 12,852
17 Oct 2019 0 645 615 635 545,658 34,329,691,000 4,975
18 Oct 2019 0 660 630 650 552,837 35,687,421,500 4,479
21 Oct 2019 0 685 640 680 708,624 47,089,123,500 5,705
22 Oct 2019 0 695 665 680 395,197 26,880,168,500 4,534
23 Oct 2019 0 780 670 775 975,030 71,640,547,500 8,287
24 Oct 2019 0 810 775 800 543,335 43,200,441,000 6,851
25 Oct 2019 0 865 795 855 1,327,797 111,372,587,000 10,132
28 Oct 2019 0 910 845 870 999,294 88,358,316,500 10,969
29 Oct 2019 0 885 815 865 993,290 85,417,994,000 6,016
30 Oct 2019 0 940 850 935 1,056,698 96,180,026,500 6,131
31 Oct 2019 0 1,005 935 995 1,178,158 115,409,586,500 8,108
01 Nov 2019 0 1,060 980 1,000 1,298,066 132,596,805,000 9,164
04 Nov 2019 0 1,035 955 1,005 1,326,201 132,343,304,500 6,756
05 Nov 2019 0 1,050 990 1,045 591,500 60,689,952,500 4,392
06 Nov 2019 0 1,095 1,035 1,090 874,224 93,708,524,500 5,840
07 Nov 2019 0 1,115 1,070 1,110 476,293 52,324,718,500 4,629
08 Nov 2019 0 1,160 1,105 1,160 516,451 58,781,617,000 4,162
11 Nov 2019 0 1,205 1,160 1,200 615,676 73,195,823,000 5,054
12 Nov 2019 0 1,225 990 1,215 2,364,890 273,189,174,000 15,954
13 Nov 2019 0 1,250 1,180 1,200 836,198 101,521,337,500 6,632
14 Nov 2019 0 1,240 1,130 1,130 562,055 66,487,622,500 2,988
15 Nov 2019 0 1,125 850 850 594,490 55,014,574,500 7,593
18 Nov 2019 0 640 640 640 11,495 735,680,000 331
19 Nov 2019 0 510 480 480 630,866 30,669,183,700 4,862
20 Nov 2019 0 480 360 360 61,653 2,236,287,000 527
21 Nov 2019 0 356 270 270 1,931,171 55,275,733,800 16,933
22 Nov 2019 0 336 240 336 1,945,587 58,900,096,000 16,392
25 Nov 2019 0 420 338 420 734,551 29,684,116,200 5,839
26 Nov 2019 0 525 450 525 932,083 47,589,843,600 7,722
27 Nov 2019 0 605 394 394 1,302,234 62,649,258,500 17,636
28 Nov 2019 0 400 298 300 566,670 18,371,326,600 6,604
29 Nov 2019 0 358 290 304 755,013 24,660,641,800 9,511
02 Dec 2019 0 334 284 308 259,147 8,051,738,200 3,941
03 Dec 2019 0 312 274 282 203,398 5,819,526,600 3,035
04 Dec 2019 0 306 254 274 323,641 9,246,879,800 4,658
05 Dec 2019 0 282 262 266 118,923 3,207,644,600 1,924
06 Dec 2019 0 272 248 258 151,802 3,929,970,000 2,697
09 Dec 2019 0 260 244 244 105,392 2,608,592,800 1,295
10 Dec 2019 0 270 244 264 286,169 7,483,685,600 3,607
11 Dec 2019 0 274 260 262 170,131 4,550,722,200 2,090
12 Dec 2019 0 268 250 258 61,253 1,580,032,400 1,079
13 Dec 2019 0 260 242 244 55,825 1,380,313,600 930
16 Dec 2019 0 252 222 226 77,609 1,836,852,800 1,194
17 Dec 2019 0 228 199 202 127,327 2,631,879,700 2,054
18 Dec 2019 0 222 189 212 237,194 4,856,472,700 2,954
19 Dec 2019 0 264 206 264 387,541 9,618,792,400 4,522
20 Dec 2019 0 308 238 254 713,352 20,117,256,400 8,148
23 Dec 2019 0 284 248 264 162,152 4,368,889,000 2,730
26 Dec 2019 0 280 250 256 91,721 2,442,004,000 1,976
27 Dec 2019 0 292 250 274 369,637 10,152,553,200 4,529
30 Dec 2019 0 282 266 270 75,562 2,064,085,800 1,183
02 Jan 2020 0 272 256 262 43,327 1,141,249,400 1,159
03 Jan 2020 0 270 250 252 63,602 1,624,287,000 1,234
06 Jan 2020 0 266 244 266 85,263 2,214,273,600 1,333
07 Jan 2020 0 310 266 292 935,432 27,186,756,000 11,377
08 Jan 2020 0 294 254 270 261,914 7,146,458,000 4,169
09 Jan 2020 0 286 264 268 127,184 3,487,486,600 1,888
10 Jan 2020 0 276 264 264 45,517 1,222,473,600 602
13 Jan 2020 0 272 254 260 81,940 2,154,986,800 1,615
14 Jan 2020 0 264 236 252 95,924 2,396,917,400 1,438
15 Jan 2020 0 260 246 246 58,264 1,471,559,400 1,022
16 Jan 2020 0 252 230 240 63,437 1,517,527,000 1,088
17 Jan 2020 0 242 228 232 50,897 1,196,184,600 743
20 Jan 2020 0 232 216 220 64,799 1,434,081,200 1,097
21 Jan 2020 0 236 212 216 110,326 2,470,068,200 1,533
22 Jan 2020 0 270 216 246 1,167,611 29,711,950,800 11,266
23 Jan 2020 0 256 226 228 210,718 5,014,987,000 3,583
24 Jan 2020 0 240 220 224 79,900 1,840,339,000 1,447
27 Jan 2020 0 226 214 218 38,086 829,620,600 689
28 Jan 2020 0 228 208 224 54,328 1,177,079,800 1,092
29 Jan 2020 0 234 214 218 73,755 1,662,643,800 1,378
30 Jan 2020 0 224 206 208 48,179 1,019,724,800 655
31 Jan 2020 0 214 193 193 72,835 1,439,666,600 3,229
03 Feb 2020 0 193 170 175 52,498 930,621,000 1,800
04 Feb 2020 0 190 165 175 45,721 814,132,200 2,926
05 Feb 2020 0 183 168 170 27,771 478,051,900 452
06 Feb 2020 0 180 166 168 61,616 1,068,793,200 2,455
07 Feb 2020 0 208 167 183 321,846 6,149,329,400 3,818
10 Feb 2020 0 183 171 174 51,710 902,217,300 815
11 Feb 2020 0 179 168 171 56,036 964,561,100 700
12 Feb 2020 0 174 168 171 16,123 274,128,900 281
13 Feb 2020 0 170 150 151 57,528 908,546,700 747
14 Feb 2020 0 159 130 131 57,026 793,099,600 845
17 Feb 2020 0 152 115 116 136,946 1,757,527,900 2,019
18 Feb 2020 0 135 107 126 230,738 2,856,259,900 2,375
19 Feb 2020 0 132 121 128 53,265 678,866,500 766
20 Feb 2020 0 132 121 125 27,989 353,040,700 515
21 Feb 2020 0 136 120 127 77,186 993,224,200 1,236

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status