Efek Terdaftar

TRIDOMAIN PERFORMANCE MATERIALS Tbk, PT

Security name
TRIDOMAIN PERFORMANCE MATERIALS Tbk
Issuer
TRIDOMAIN PERFORMANCE MATERIALS Tbk, PT
ISIN Code
ID1000142409
Short Code
TDPM
Type
Saham Biasa
Listing Date
09 April 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,802,700,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CHEMICALS
Number of Securities
10,485,050,500 (Total)
As of 10 Aug 2020
100.00% Scripless = 10,485,050,500.000
Local Percentage
18.18%
Foreign Percentage
81.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Aug 2019 0 286 264 280 801,190 22,180,131,000 1,508
19 Aug 2019 0 310 282 298 740,890 22,044,208,000 2,495
20 Aug 2019 0 318 298 310 711,114 21,860,372,000 1,592
21 Aug 2019 0 318 306 306 417,925 13,016,358,200 956
22 Aug 2019 0 314 302 304 293,400 9,030,955,200 498
23 Aug 2019 0 308 298 304 147,522 4,469,432,800 334
26 Aug 2019 0 308 284 302 448,501 13,358,722,000 916
27 Aug 2019 0 308 300 304 181,396 5,534,978,800 407
28 Aug 2019 0 306 296 306 300,356 9,057,941,400 632
29 Aug 2019 0 312 302 302 199,765 6,131,628,200 455
30 Aug 2019 0 306 300 300 169,777 5,156,963,600 306
02 Sep 2019 0 302 298 298 198,518 5,973,005,200 395
03 Sep 2019 0 304 294 296 235,150 7,071,002,000 638
04 Sep 2019 0 300 294 298 201,576 5,977,966,600 293
05 Sep 2019 0 302 298 302 189,094 5,654,087,000 381
06 Sep 2019 0 324 300 318 743,246 23,346,258,400 2,330
09 Sep 2019 0 326 312 314 389,022 12,428,494,800 1,565
10 Sep 2019 0 314 304 308 178,766 5,535,832,800 633
11 Sep 2019 0 314 304 310 291,699 9,000,207,000 807
12 Sep 2019 0 318 310 316 415,168 13,089,451,600 789
13 Sep 2019 0 326 316 322 410,805 13,190,898,400 1,543
16 Sep 2019 0 340 314 314 585,997 19,293,274,200 1,555
17 Sep 2019 0 314 304 312 188,249 5,833,006,800 543
18 Sep 2019 0 328 312 324 239,003 7,677,381,800 1,038
19 Sep 2019 0 324 312 314 183,894 5,856,907,400 608
20 Sep 2019 0 334 314 326 675,184 21,905,817,800 1,722
23 Sep 2019 0 326 316 316 123,431 3,958,417,400 351
24 Sep 2019 0 316 304 308 152,532 4,732,631,800 394
25 Sep 2019 0 312 298 302 172,486 5,273,724,000 576
26 Sep 2019 0 304 298 298 78,741 2,379,921,000 302
27 Sep 2019 0 296 286 290 147,717 4,282,257,000 369
30 Sep 2019 0 296 288 288 26,921 784,547,800 451
01 Oct 2019 0 290 272 288 18,744 528,919,600 254
02 Oct 2019 0 300 288 298 253,507 7,548,932,000 834
03 Oct 2019 0 304 286 294 53,429 1,577,591,000 702
04 Oct 2019 0 316 282 300 167,109 5,091,739,000 711
07 Oct 2019 0 302 292 292 174,543 5,200,074,000 488
08 Oct 2019 0 300 290 296 102,045 3,030,405,600 279
09 Oct 2019 0 298 290 290 55,163 1,635,309,400 183
10 Oct 2019 0 290 286 290 6,052 173,982,800 72
11 Oct 2019 0 296 288 292 101,608 2,977,588,800 241
14 Oct 2019 0 312 292 304 374,202 11,281,265,800 946
15 Oct 2019 0 308 300 302 160,847 4,904,803,000 481
16 Oct 2019 0 308 302 304 152,712 4,654,326,800 281
17 Oct 2019 0 304 296 304 149,039 4,442,713,000 410
22 Oct 2019 0 310 304 304 119,249 3,674,260,000 190
23 Oct 2019 0 306 294 294 105,598 3,198,471,400 252
24 Oct 2019 0 298 284 284 155,999 4,591,731,600 372
25 Oct 2019 0 290 278 280 166,375 4,768,948,600 455
28 Oct 2019 0 290 280 286 151,865 4,328,467,600 411
29 Oct 2019 0 294 286 290 186,920 5,414,288,800 366
30 Oct 2019 0 292 282 282 147,556 4,256,644,000 346
04 Nov 2019 0 280 264 264 196,036 5,407,869,200 354
05 Nov 2019 0 270 258 268 206,608 5,449,988,800 376
06 Nov 2019 0 266 258 264 166,596 4,358,627,400 313
07 Nov 2019 0 264 252 258 137,773 3,575,112,400 238
08 Nov 2019 0 260 250 252 161,873 4,146,158,200 270
11 Nov 2019 0 252 230 242 207,510 4,995,310,000 380
13 Nov 2019 0 240 232 234 135,607 3,209,583,800 283
14 Nov 2019 0 236 226 230 170,172 3,912,210,200 270
15 Nov 2019 0 230 222 228 169,032 3,805,720,200 281
18 Nov 2019 0 236 226 234 170,628 3,958,956,200 283
19 Nov 2019 0 234 228 228 74,012 1,709,640,200 149
20 Nov 2019 0 240 226 228 124,369 2,880,415,400 269
22 Nov 2019 0 226 206 216 109,776 2,464,243,600 199
25 Nov 2019 0 216 190 190 95,276 1,998,750,700 367
26 Nov 2019 0 190 179 179 8,891 161,937,000 412
27 Nov 2019 0 180 159 160 46,990 762,694,900 374
28 Nov 2019 0 169 157 168 48,393 795,356,500 581
29 Nov 2019 0 226 163 226 37,109 646,685,100 423
02 Dec 2019 0 220 186 192 22,352 430,334,100 1,201
03 Dec 2019 0 204 184 189 25,458 487,672,800 1,385
04 Dec 2019 0 224 185 218 32,185 678,830,400 1,012
05 Dec 2019 0 260 210 252 36,460 896,574,200 854
06 Dec 2019 0 264 240 252 36,156 925,031,600 1,099
09 Dec 2019 0 264 234 258 60,914 1,578,053,200 402
10 Dec 2019 0 260 246 254 29,891 764,060,200 323
11 Dec 2019 0 258 248 250 23,423 595,268,800 191
12 Dec 2019 0 256 244 250 56,086 1,410,244,400 150
13 Dec 2019 0 254 234 254 39,724 1,000,710,400 173
16 Dec 2019 0 254 230 252 28,985 728,404,400 163
17 Dec 2019 0 254 246 250 42,030 1,048,005,600 80
18 Dec 2019 0 252 242 250 34,092 851,023,800 105
19 Dec 2019 0 252 248 250 28,903 722,545,400 30
20 Dec 2019 0 252 242 246 35,488 886,332,400 180
23 Dec 2019 0 250 242 244 19,370 479,688,600 30
26 Dec 2019 0 260 246 260 2,770 69,599,400 45
27 Dec 2019 0 268 258 260 13,600 359,164,800 90
30 Dec 2019 0 260 254 254 5,404 138,612,000 38
02 Jan 2020 0 270 252 256 20,160 532,103,800 160
03 Jan 2020 0 266 234 256 12,842 326,367,400 144
07 Jan 2020 0 268 240 256 12,608 324,509,400 147
08 Jan 2020 0 256 254 254 56 1,433,400 2
09 Jan 2020 0 256 248 254 4,497 114,131,800 24
10 Jan 2020 0 258 248 248 170 4,221,200 10
13 Jan 2020 0 256 232 244 1,288 31,898,600 38
14 Jan 2020 0 248 236 244 2,535 61,762,600 128
16 Jan 2020 0 246 234 242 1,100 26,465,600 80
17 Jan 2020 0 252 242 246 920 22,729,800 44
20 Jan 2020 0 248 232 240 732 17,261,200 28
21 Jan 2020 0 248 220 220 1,481 34,521,200 82
22 Jan 2020 0 230 210 220 4,111 90,373,400 63
24 Jan 2020 0 236 224 228 272 6,296,600 30
27 Jan 2020 0 222 200 200 64,890 1,414,174,800 43
28 Jan 2020 0 210 170 195 55,155 1,069,989,700 115
29 Jan 2020 0 208 196 199 44,178 879,422,800 245
30 Jan 2020 0 208 190 200 34,924 698,549,000 20
31 Jan 2020 0 200 190 194 33,534 650,558,000 15
03 Feb 2020 0 204 182 194 713 14,083,300 61
04 Feb 2020 0 200 190 199 332 6,548,400 16
05 Feb 2020 0 199 190 192 4,201 81,358,300 100
06 Feb 2020 0 202 187 197 4,134 81,494,700 152
07 Feb 2020 0 204 190 198 2,255 44,782,200 37
10 Feb 2020 0 202 197 197 559 11,148,200 14
12 Feb 2020 0 199 180 198 1,996 37,597,900 35
13 Feb 2020 0 200 198 198 1,240 24,572,100 16
14 Feb 2020 0 200 197 197 460 9,089,000 13
18 Feb 2020 0 206 200 202 189 3,839,200 21
20 Feb 2020 0 198 189 196 136 2,678,100 8
21 Feb 2020 0 197 181 197 153 3,009,600 6
24 Feb 2020 0 206 184 199 1,208 23,013,300 83
26 Feb 2020 0 195 195 195 20 390,000 1
27 Feb 2020 0 199 198 199 811 16,109,400 10
28 Feb 2020 0 199 197 197 27 532,100 3
04 Mar 2020 0 200 180 200 537 10,264,900 45
05 Mar 2020 0 191 187 191 305 5,814,700 36
06 Mar 2020 0 187 185 185 28 519,600 4
09 Mar 2020 0 192 172 172 1,462 26,624,800 56
10 Mar 2020 0 179 173 174 51 901,400 8
11 Mar 2020 0 192 170 180 551 10,184,300 23
13 Mar 2020 0 183 169 179 2,652 45,741,400 22
16 Mar 2020 0 190 167 190 787 14,293,900 25
17 Mar 2020 0 0 0 0 0 0 0
18 Mar 2020 0 190 177 177 222 4,060,400 13
26 Mar 2020 0 190 158 177 179 3,210,900 13
27 Mar 2020 0 175 168 168 515 8,773,100 54
30 Mar 2020 0 189 157 167 936 15,445,100 61
31 Mar 2020 0 167 164 165 29 478,700 8
01 Apr 2020 0 165 160 163 330 5,376,400 9
02 Apr 2020 0 157 153 153 175 2,712,700 16
03 Apr 2020 0 166 152 166 124 1,930,600 36
06 Apr 2020 0 178 155 160 2,651 41,986,100 96
07 Apr 2020 0 161 149 150 8,244 126,022,900 210
14 Apr 2020 0 159 140 140 882 12,550,100 52
15 Apr 2020 0 147 131 132 4,080 54,977,700 84
17 Apr 2020 0 143 133 135 3,149 42,992,000 67
20 Apr 2020 0 137 130 134 8,572 116,014,900 92
21 Apr 2020 0 134 125 125 6,493 82,798,800 55
22 Apr 2020 0 137 125 125 3,107 40,524,600 54
23 Apr 2020 0 132 117 117 15,120 177,360,600 101
24 Apr 2020 0 114 109 109 6,377 69,565,200 74
28 Apr 2020 0 117 103 104 5,151 55,028,200 153
29 Apr 2020 0 139 97 97 87,847 932,467,100 1,141
30 Apr 2020 0 106 93 95 44,054 427,897,300 438
04 May 2020 0 102 89 89 33,031 305,292,600 319
05 May 2020 0 102 83 83 104,689 964,661,200 897
06 May 2020 0 93 84 85 69,168 595,302,900 1,161
08 May 2020 0 94 84 92 55,316 497,123,600 658
11 May 2020 0 108 91 108 325,919 3,276,686,400 2,798
12 May 2020 0 116 101 105 248,499 2,669,630,500 2,050
13 May 2020 0 106 98 98 130,538 1,293,058,300 937
14 May 2020 0 100 93 97 54,621 526,952,900 471
15 May 2020 0 104 94 98 116,196 1,149,267,600 922
18 May 2020 0 101 93 100 80,149 777,265,400 575
19 May 2020 0 105 98 100 70,260 705,431,000 489
20 May 2020 0 101 97 99 52,286 513,284,300 267
26 May 2020 0 100 95 96 36,029 349,386,700 298
27 May 2020 0 97 92 94 39,931 375,283,900 514
28 May 2020 0 97 90 90 64,712 598,464,400 467
29 May 2020 0 94 86 86 95,387 841,601,900 612
02 Jun 2020 0 90 86 88 76,085 669,835,700 485
03 Jun 2020 0 90 86 86 77,093 673,049,300 475
04 Jun 2020 0 97 86 90 324,691 2,948,981,700 1,627
05 Jun 2020 0 93 88 90 187,212 1,683,656,700 1,252
08 Jun 2020 0 110 90 110 879,396 8,856,266,900 3,673
09 Jun 2020 0 117 103 103 348,878 3,774,091,600 1,836
10 Jun 2020 0 100 96 96 160,556 1,551,508,800 864
11 Jun 2020 0 95 90 90 207,968 1,893,085,200 1,186
12 Jun 2020 0 105 84 92 543,517 5,134,074,900 3,657
15 Jun 2020 0 100 91 93 174,992 1,661,501,300 1,215
16 Jun 2020 0 98 94 96 97,262 934,275,700 725
17 Jun 2020 0 102 95 100 167,296 1,654,406,800 1,218
18 Jun 2020 0 100 96 97 86,396 844,657,200 626
19 Jun 2020 0 99 96 97 36,708 355,150,500 314
22 Jun 2020 0 99 95 96 56,183 544,137,200 365
23 Jun 2020 0 96 91 93 35,107 329,355,400 722
24 Jun 2020 0 99 91 95 37,602 353,837,000 358
25 Jun 2020 0 96 93 94 20,192 191,447,200 180
26 Jun 2020 0 95 93 93 12,446 116,719,700 147
29 Jun 2020 0 94 91 92 27,410 252,055,600 270
30 Jun 2020 0 100 92 95 125,751 1,209,998,100 990
01 Jul 2020 0 99 93 94 177,701 1,711,664,700 1,193
02 Jul 2020 0 96 92 92 58,736 546,332,600 382
03 Jul 2020 0 95 91 91 41,763 384,870,200 248
06 Jul 2020 0 95 91 93 48,715 452,545,800 298
07 Jul 2020 0 94 92 92 29,804 275,943,600 264
08 Jul 2020 0 93 91 93 26,913 248,041,700 204
09 Jul 2020 0 94 91 93 22,726 210,307,800 171
10 Jul 2020 0 93 91 93 32,125 296,080,300 199
13 Jul 2020 0 95 92 92 48,676 451,876,600 262
14 Jul 2020 0 94 91 92 34,512 316,745,600 211
15 Jul 2020 0 93 91 92 22,470 206,880,600 275
16 Jul 2020 0 96 92 93 55,609 518,835,600 383
17 Jul 2020 0 94 91 92 12,494 115,150,300 146
21 Jul 2020 0 92 90 91 20,575 186,834,000 212
22 Jul 2020 0 94 91 92 43,722 404,017,000 241
23 Jul 2020 0 94 91 93 31,845 292,768,700 187
24 Jul 2020 0 94 90 91 45,590 417,162,800 254
27 Jul 2020 0 93 91 93 19,438 178,933,000 180
28 Jul 2020 0 93 91 91 27,807 254,628,800 205
29 Jul 2020 0 93 90 92 17,902 163,543,100 265
30 Jul 2020 0 93 88 90 55,556 500,076,100 380
03 Aug 2020 0 98 84 87 166,769 1,508,999,300 938
04 Aug 2020 0 91 87 89 28,593 253,290,400 211
05 Aug 2020 0 91 88 90 22,019 196,808,400 158
06 Aug 2020 0 91 89 89 22,760 205,152,500 153
07 Aug 2020 0 96 89 90 52,884 480,317,100 210
10 Aug 2020 0 94 90 94 56,007 518,939,100 246

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jul 2019 25 Jul 2019 Active
Proxy Voting   - 16 Jul 2018 08 Aug 2018 Active