Efek Terdaftar

TERREGRA ASIA ENERGY Tbk, PT

Security name
TERREGRA ASIA ENERGY Tbk
Issuer
TERREGRA ASIA ENERGY Tbk, PT
ISIN Code
ID1000138902
Short Code
TGRA
Type
Saham Biasa
Listing Date
16 Mei 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
550,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
2,750,000,000 (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
10 Jun 2019 0 830 810 815 350,307 28,763,979,000 155
14 Jun 2019 0 815 805 815 363,983 29,473,438,000 118
18 Jun 2019 0 830 815 820 187,073 15,286,631,500 219
19 Jun 2019 0 825 805 820 488,801 39,938,250,000 297
09 Jul 2019 0 820 810 820 342,250 27,819,969,500 106
17 Jul 2019 0 820 800 805 378,363 30,809,223,000 185
22 Jul 2019 0 815 805 815 299,928 24,293,781,000 81
01 Aug 2019 0 805 800 800 606,525 48,522,063,000 70
06 Aug 2019 0 805 790 800 274,726 21,824,195,000 256
07 Aug 2019 0 800 790 800 369,795 29,254,644,500 194
19 Aug 2019 0 800 785 800 254,200 20,208,738,000 56
22 Aug 2019 0 800 790 800 435,535 34,566,652,500 135
23 Aug 2019 0 820 790 820 515,572 40,921,660,000 291
26 Aug 2019 0 825 800 825 393,991 31,889,324,000 274
28 Aug 2019 0 825 805 815 240,165 19,485,324,500 143
29 Aug 2019 0 830 805 830 828,279 66,950,865,500 324
02 Sep 2019 0 850 825 850 426,214 35,412,889,000 242
03 Sep 2019 0 860 825 860 375,764 31,509,404,000 525
04 Sep 2019 0 875 850 875 361,413 30,851,567,000 256
05 Sep 2019 0 900 860 900 337,955 29,214,039,500 308
06 Sep 2019 0 895 885 890 381,836 33,905,275,500 127
10 Sep 2019 0 895 875 895 397,320 35,016,266,500 277
11 Sep 2019 0 900 875 900 302,488 26,774,735,000 211
12 Sep 2019 0 900 880 890 475,634 42,184,521,500 204
19 Sep 2019 0 875 860 875 651,162 56,292,612,000 204
25 Sep 2019 0 870 860 870 524,552 45,206,385,500 170
27 Sep 2019 0 870 855 870 542,415 46,717,327,500 192
30 Sep 2019 0 890 860 890 634,808 54,714,726,500 198
01 Oct 2019 0 890 875 890 486,376 42,957,880,000 192
02 Oct 2019 0 895 880 895 1,279,686 112,915,686,000 327
03 Oct 2019 0 895 880 890 943,166 83,379,454,500 367
07 Oct 2019 0 895 880 895 347,303 30,643,525,000 59
10 Oct 2019 0 895 875 875 657,727 58,109,176,500 225
16 Oct 2019 0 895 875 895 558,452 49,397,010,500 298
17 Oct 2019 0 895 880 895 442,349 39,199,110,000 172
24 Oct 2019 0 895 880 895 1,321,192 117,135,235,000 265
28 Oct 2019 0 890 845 890 546,515 48,259,824,000 119
04 Nov 2019 0 875 825 845 565,504 48,198,090,000 365
05 Nov 2019 0 840 785 830 428,949 35,589,258,000 366
06 Nov 2019 0 830 750 750 549,567 44,372,029,500 159
07 Nov 2019 0 805 565 750 319,240 20,874,515,000 342
08 Nov 2019 0 810 600 720 14,471 1,011,758,500 108
11 Nov 2019 0 700 545 555 10,819 628,799,000 251
12 Nov 2019 0 550 418 418 10,410 439,458,200 318
13 Nov 2019 0 418 314 314 50,323 1,603,426,400 554
14 Nov 2019 0 310 236 250 182,467 4,686,936,800 3,602
15 Nov 2019 0 302 250 280 379,817 10,631,918,600 5,217
18 Nov 2019 0 288 210 210 65,491 1,611,991,800 939
20 Nov 2019 0 186 158 158 178,491 2,878,842,200 2,325
28 Nov 2019 0 202 104 166 645,999 10,863,324,900 11,633
29 Nov 2019 0 195 150 195 211,635 3,834,209,100 2,912
02 Dec 2019 0 262 198 262 298,789 6,954,115,800 3,993
03 Dec 2019 0 286 197 197 555,652 13,053,509,700 7,622
04 Dec 2019 0 199 171 183 250,907 4,512,890,100 5,208
05 Dec 2019 0 192 171 171 106,112 1,907,398,900 2,851
06 Dec 2019 0 179 160 160 42,185 693,561,700 756
09 Dec 2019 0 160 120 120 111,376 1,521,935,800 1,594
10 Dec 2019 0 150 105 120 257,856 3,350,586,000 2,817
11 Dec 2019 0 135 117 120 250,955 3,130,098,800 2,949
12 Dec 2019 0 131 108 108 231,485 2,690,373,900 2,145
13 Dec 2019 0 115 100 107 180,530 1,867,988,400 1,429
16 Dec 2019 0 118 101 111 71,897 799,144,800 1,090
17 Dec 2019 0 113 103 109 40,925 448,628,800 374
18 Dec 2019 0 147 101 147 525,932 7,202,055,200 5,375
19 Dec 2019 0 162 137 149 614,841 9,294,817,800 6,578
20 Dec 2019 0 150 132 133 98,080 1,337,981,900 1,105
23 Dec 2019 0 136 119 123 70,755 876,691,500 971
26 Dec 2019 0 125 113 115 57,884 668,904,800 677
27 Dec 2019 0 150 107 150 143,345 1,828,281,300 1,576
30 Dec 2019 0 170 123 140 278,098 3,682,791,700 2,899
02 Jan 2020 0 139 123 123 73,212 915,583,300 819
03 Jan 2020 0 139 115 139 94,597 1,238,584,700 767
06 Jan 2020 0 139 123 124 60,381 760,194,200 718
07 Jan 2020 0 130 118 127 68,063 855,394,800 883
08 Jan 2020 0 127 117 124 39,075 487,577,300 439
09 Jan 2020 0 143 123 129 358,369 4,801,283,400 3,324
10 Jan 2020 0 138 127 129 133,559 1,768,450,200 1,309
13 Jan 2020 0 130 124 126 45,874 579,832,400 477
14 Jan 2020 0 127 123 125 23,996 299,296,900 291
15 Jan 2020 0 134 124 129 90,646 1,163,617,500 991
16 Jan 2020 0 132 122 126 25,896 327,852,500 393
17 Jan 2020 0 127 120 120 34,968 428,892,200 380
20 Jan 2020 0 123 110 115 32,200 379,371,900 446
21 Jan 2020 0 124 115 117 48,199 578,346,700 730
22 Jan 2020 0 121 111 116 24,182 284,205,700 379
23 Jan 2020 0 124 114 115 36,054 424,717,600 471
24 Jan 2020 0 124 114 114 84,728 1,002,430,200 837
27 Jan 2020 0 116 104 110 21,142 236,388,300 310
28 Jan 2020 0 112 101 104 51,460 538,272,800 573
29 Jan 2020 0 116 103 105 55,279 605,121,700 899
30 Jan 2020 0 112 105 108 21,146 229,461,400 425
31 Jan 2020 0 124 105 106 121,573 1,377,834,700 1,303
03 Feb 2020 0 110 96 101 22,708 231,812,600 273
04 Feb 2020 0 108 98 104 33,280 347,416,700 388
05 Feb 2020 0 106 100 104 19,153 200,603,100 215
06 Feb 2020 0 107 101 104 7,041 73,471,000 132
07 Feb 2020 0 120 105 110 89,839 998,899,000 795
10 Feb 2020 0 114 106 106 21,424 238,246,500 244
11 Feb 2020 0 110 105 105 9,188 97,207,000 189
12 Feb 2020 0 109 104 104 8,668 91,178,200 154
13 Feb 2020 0 106 102 103 20,551 211,638,900 150
14 Feb 2020 0 104 101 102 5,001 51,061,500 91
17 Feb 2020 0 104 101 102 17,135 175,190,800 187
18 Feb 2020 0 103 92 102 15,225 154,434,400 186
19 Feb 2020 0 104 100 102 9,842 99,659,800 149
20 Feb 2020 0 103 92 101 24,969 251,483,500 225
21 Feb 2020 0 102 91 100 8,550 85,211,000 98
24 Feb 2020 0 100 85 90 64,347 595,087,500 1,003
25 Feb 2020 0 100 80 97 55,161 513,693,200 610
27 Feb 2020 0 96 85 86 47,131 418,657,500 287
28 Feb 2020 0 86 57 79 68,584 461,302,100 1,776
02 Mar 2020 0 86 69 81 18,763 151,051,300 281
03 Mar 2020 0 89 80 84 21,929 183,906,700 337
04 Mar 2020 0 88 75 87 41,585 355,766,300 334
05 Mar 2020 0 95 83 88 30,829 275,113,600 315
06 Mar 2020 0 88 82 84 34,852 295,689,400 380
10 Mar 2020 0 83 77 78 10,781 85,159,200 408
11 Mar 2020 0 80 76 76 3,091 24,118,700 97
12 Mar 2020 0 76 69 71 7,067 49,399,400 119
17 Mar 2020 0 65 61 61 3,257 19,875,300 20
18 Mar 2020 0 61 57 57 2,173 12,388,400 46
20 Mar 2020 0 61 51 61 10,160 55,535,900 114
23 Mar 2020 0 61 57 58 2,652 15,303,400 46
26 Mar 2020 0 65 55 63 3,112 19,175,300 68
27 Mar 2020 0 70 59 65 8,924 59,173,800 76
31 Mar 2020 0 65 58 59 717 4,428,400 27
02 Apr 2020 0 63 60 62 6,123 38,554,200 20
03 Apr 2020 0 66 62 65 6,989 44,780,400 84
06 Apr 2020 0 65 62 65 3,985 25,478,000 64
07 Apr 2020 0 66 61 63 10,372 66,442,200 63
08 Apr 2020 0 64 59 62 2,176 13,422,900 53
09 Apr 2020 0 65 58 63 1,298 8,173,000 50
13 Apr 2020 0 65 59 65 6,289 39,170,700 51
14 Apr 2020 0 65 62 64 5,416 34,455,100 75
15 Apr 2020 0 86 60 86 204,436 1,690,572,700 1,396
17 Apr 2020 0 83 75 75 30,524 232,500,400 475
20 Apr 2020 0 78 70 71 44,458 321,615,900 443
21 Apr 2020 0 95 78 95 1,113,360 10,169,031,500 7,162
22 Apr 2020 0 102 89 89 152,489 1,427,381,300 977
23 Apr 2020 0 83 83 83 11,697 97,085,100 2,816
24 Apr 2020 0 87 78 78 303,706 2,430,287,300 3,853
27 Apr 2020 0 78 73 77 109,228 812,861,100 1,174
28 Apr 2020 0 79 72 73 51,658 378,179,100 1,221
29 Apr 2020 0 86 73 83 225,796 1,801,031,500 1,934
30 Apr 2020 0 85 78 80 141,219 1,115,168,900 1,164
04 May 2020 0 80 75 76 36,711 278,535,500 418
05 May 2020 0 79 73 75 16,063 121,434,400 238
06 May 2020 0 76 70 72 26,692 192,597,900 300
08 May 2020 0 73 67 71 15,292 108,323,700 207
11 May 2020 0 74 67 71 6,979 50,114,500 172
12 May 2020 0 76 67 76 71,053 530,583,200 555
13 May 2020 0 80 71 72 43,253 320,336,200 580
14 May 2020 0 72 67 69 57,551 394,963,800 391
15 May 2020 0 73 66 67 53,642 372,246,900 515
18 May 2020 0 69 63 66 31,897 212,327,200 328
19 May 2020 0 70 63 68 15,074 100,379,500 200
20 May 2020 0 69 65 65 14,920 97,950,700 172
26 May 2020 0 74 63 71 34,333 240,853,300 318
27 May 2020 0 74 67 68 45,844 322,614,200 268

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Oct 2019 08 Nov 2019 Cancelled
Proxy Voting   - 24 Apr 2019 17 May 2019 Active
Proxy Voting   - 18 Apr 2018 11 May 2018 Active
Proxy Voting   - 03 Jul 2017 26 Jul 2017 Active