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
October 09, 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
24 Feb 2020 0 152 123 142 413,885 5,901,463,900 4,214
25 Feb 2020 0 188 140 184 848,919 14,769,774,500 10,223
26 Feb 2020 0 196 144 144 603,075 10,665,602,300 7,521
27 Feb 2020 0 155 127 145 212,232 3,023,968,700 3,075
28 Feb 2020 0 149 125 130 128,134 1,700,950,300 1,531
02 Mar 2020 0 137 117 118 146,761 1,852,872,900 1,571
03 Mar 2020 0 131 118 122 140,647 1,720,731,100 1,535
04 Mar 2020 0 128 119 124 97,434 1,203,329,000 1,404
05 Mar 2020 0 129 119 120 186,101 2,276,616,300 1,533
06 Mar 2020 0 128 120 120 151,027 1,852,321,500 1,301
09 Mar 2020 0 120 105 108 119,555 1,343,278,700 1,165
10 Mar 2020 0 114 98 107 72,299 787,353,300 943
11 Mar 2020 0 112 97 97 70,387 714,902,000 753
12 Mar 2020 0 97 88 88 35,507 314,020,900 573
13 Mar 2020 0 99 82 97 74,085 628,748,600 509
16 Mar 2020 0 93 91 91 6,078 55,387,400 112
17 Mar 2020 0 91 85 85 4,965 42,231,900 68
18 Mar 2020 0 80 80 80 6,855 54,840,000 76
19 Mar 2020 0 75 75 75 3,436 25,770,000 42
20 Mar 2020 0 85 70 76 35,485 260,134,200 469
23 Mar 2020 0 84 71 72 41,550 312,943,100 751
24 Mar 2020 0 76 67 71 47,774 340,133,500 493
26 Mar 2020 0 87 72 82 130,904 1,067,223,000 1,415
27 Mar 2020 0 88 80 83 85,623 725,987,800 814
30 Mar 2020 0 80 78 78 7,155 55,852,500 150
31 Mar 2020 0 83 75 79 9,119 71,482,500 153
01 Apr 2020 0 83 77 79 24,335 195,610,500 233
02 Apr 2020 0 86 75 83 38,404 311,089,300 474
03 Apr 2020 0 110 82 101 180,176 1,802,814,400 1,995
06 Apr 2020 0 119 95 113 204,940 2,234,160,900 2,195
07 Apr 2020 0 118 106 107 106,595 1,158,956,800 1,102
08 Apr 2020 0 120 101 105 204,817 2,309,329,300 2,212
09 Apr 2020 0 119 98 107 219,195 2,456,732,800 2,091
13 Apr 2020 0 114 108 110 57,028 633,373,300 656
14 Apr 2020 0 113 107 111 35,107 388,359,500 420
15 Apr 2020 0 114 104 107 41,275 451,184,200 414
17 Apr 2020 0 110 93 105 28,661 300,300,000 415
20 Apr 2020 0 108 98 102 10,242 104,813,900 180
21 Apr 2020 0 104 95 99 21,127 211,398,400 350
22 Apr 2020 0 102 96 99 9,964 98,446,000 209
23 Apr 2020 0 106 99 103 28,985 295,219,300 546
24 Apr 2020 0 125 105 109 360,056 4,189,346,500 3,719
27 Apr 2020 0 112 102 104 38,791 412,703,200 490
28 Apr 2020 0 106 100 100 23,187 233,214,800 259
29 Apr 2020 0 102 96 99 22,920 225,865,400 299
30 Apr 2020 0 108 93 101 33,439 340,337,300 509
04 May 2020 0 104 99 101 22,987 233,626,200 359
05 May 2020 0 103 97 100 8,996 90,070,200 171
06 May 2020 0 112 93 103 59,653 620,216,300 921
08 May 2020 0 105 99 100 12,082 120,819,200 266
11 May 2020 0 102 98 99 14,533 144,171,800 207
12 May 2020 0 101 97 98 15,248 150,129,300 939
13 May 2020 0 99 96 98 8,800 85,659,600 165
14 May 2020 0 98 92 97 12,551 121,445,700 149
15 May 2020 0 98 92 95 13,887 132,088,100 193
18 May 2020 0 97 92 92 25,427 236,299,100 231
19 May 2020 0 96 92 93 10,856 101,299,800 243
20 May 2020 0 95 90 91 14,039 129,465,100 168
26 May 2020 0 100 91 94 25,674 243,189,300 2,791
27 May 2020 0 97 92 92 15,815 146,805,500 319
28 May 2020 0 95 86 92 10,500 95,220,200 191
29 May 2020 0 97 89 93 21,056 199,059,300 311
02 Jun 2020 0 93 89 90 41,065 371,035,000 345
03 Jun 2020 0 93 89 93 13,612 123,523,300 229
04 Jun 2020 0 96 91 93 38,126 358,999,000 385
05 Jun 2020 0 95 90 92 15,617 144,031,200 210
08 Jun 2020 0 95 90 93 37,598 351,306,600 320
09 Jun 2020 0 110 91 104 229,003 2,352,470,900 1,624
10 Jun 2020 0 114 97 97 365,654 3,795,389,900 3,284
11 Jun 2020 0 97 91 94 35,977 335,830,400 373
12 Jun 2020 0 104 88 95 60,954 598,601,800 719
15 Jun 2020 0 99 90 92 13,418 126,067,100 186
16 Jun 2020 0 96 92 95 18,813 176,551,000 260
17 Jun 2020 0 99 90 94 39,591 381,676,500 417
18 Jun 2020 0 97 90 94 12,797 121,593,400 138
19 Jun 2020 0 100 94 97 48,646 474,111,500 507
22 Jun 2020 0 105 93 94 109,758 1,088,142,000 903
23 Jun 2020 0 95 88 94 17,068 159,557,700 450
24 Jun 2020 0 96 93 95 20,882 197,450,000 175
25 Jun 2020 0 96 92 93 21,604 202,879,200 203
26 Jun 2020 0 98 90 98 44,325 426,229,400 386
29 Jun 2020 0 132 92 132 943,619 11,436,379,900 7,902
30 Jun 2020 0 151 123 123 743,207 10,290,754,100 5,770
01 Jul 2020 0 126 115 115 104,868 1,230,904,100 1,898
02 Jul 2020 0 129 107 115 393,177 4,632,803,500 4,457
03 Jul 2020 0 117 110 111 32,571 366,608,400 425
06 Jul 2020 0 118 110 113 116,171 1,327,029,600 1,239
07 Jul 2020 0 116 109 110 40,930 453,329,500 406
08 Jul 2020 0 115 110 111 35,546 398,263,700 396
09 Jul 2020 0 119 109 112 103,420 1,184,347,000 977
10 Jul 2020 0 120 110 113 65,899 753,648,700 676
13 Jul 2020 0 115 111 112 30,481 344,258,100 288
14 Jul 2020 0 114 111 113 13,692 153,666,000 192
15 Jul 2020 0 115 110 112 26,236 294,865,000 237
16 Jul 2020 0 113 105 112 19,903 221,247,500 160
17 Jul 2020 0 113 105 110 15,270 168,933,100 151
20 Jul 2020 0 123 112 113 175,132 2,050,025,200 1,768
21 Jul 2020 0 117 106 114 34,931 398,137,400 269
22 Jul 2020 0 119 112 119 72,001 841,137,600 522
23 Jul 2020 0 120 111 118 31,800 374,473,500 406
24 Jul 2020 0 126 119 120 99,233 1,212,683,700 899
27 Jul 2020 0 125 112 121 35,472 430,389,400 333
28 Jul 2020 0 122 117 118 13,307 158,118,100 160
29 Jul 2020 0 121 110 117 23,694 277,828,700 247
30 Jul 2020 0 120 109 109 37,715 421,139,800 218
03 Aug 2020 0 112 102 110 28,041 293,380,400 277
04 Aug 2020 0 118 103 115 44,080 498,888,800 755
05 Aug 2020 0 118 107 111 25,349 285,113,500 160
06 Aug 2020 0 114 104 111 41,449 450,220,300 197
07 Aug 2020 0 114 107 111 13,033 146,184,800 101
10 Aug 2020 0 139 109 120 354,118 4,478,480,300 2,027
11 Aug 2020 0 124 114 117 78,135 921,375,900 489
12 Aug 2020 0 119 109 113 24,080 277,607,700 199

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active