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 10 Jun 2025
100.00% Scripless = 2,750,000,000.000
Local Percentage
197.94%
Foreign Percentage
2.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Jul 2024 0 19 18 19 1,827 3,420,600 24
19 Jul 2024 0 22 20 22 7,583 16,034,100 38
22 Jul 2024 0 24 23 24 1,791 4,271,700 32
23 Jul 2024 0 26 26 26 6,759 17,573,400 39
24 Jul 2024 0 28 28 28 7,114 19,919,200 51
25 Jul 2024 0 30 30 30 8,669 26,007,000 54
26 Jul 2024 0 33 33 33 5,858 19,331,400 58
29 Jul 2024 0 36 36 36 17,073 61,462,800 79
30 Jul 2024 0 39 39 39 21,439 83,612,100 63
31 Jul 2024 0 42 42 42 16,600 69,720,000 73
01 Aug 2024 0 46 46 46 17,664 81,254,400 111
02 Aug 2024 0 46 45 45 4,745 21,806,300 59
05 Aug 2024 0 41 41 41 4,545 18,634,500 28
06 Aug 2024 0 37 37 37 2,317 8,572,900 22
07 Aug 2024 0 34 34 34 7,354 25,003,600 23
12 Aug 2024 26 27 26 27 8,936 23,419,800 46
13 Aug 2024 29 29 29 29 946 2,743,400 12
14 Aug 2024 31 31 31 31 2,587 8,019,700 28
15 Aug 2024 34 34 34 34 16,599 56,436,600 63
16 Aug 2024 34 34 34 34 4,094 13,919,600 16
19 Aug 2024 33 33 33 33 504 1,663,200 19
20 Aug 2024 32 32 32 32 266 851,200 22
21 Aug 2024 32 32 32 32 3,264 10,444,800 27
22 Aug 2024 31 31 30 30 1,845 5,577,400 22
26 Aug 2024 28 28 27 27 3,809 10,349,300 50
27 Aug 2024 25 25 25 25 8,450 21,125,000 57
29 Aug 2024 22 23 22 23 3,846 8,479,700 33
26 Sep 2024 22 22 22 22 3,451 7,592,200 26
27 Sep 2024 22 22 22 22 450 990,000 13
30 Sep 2024 21 24 20 24 12,531 27,698,100 44
01 Oct 2024 24 25 22 22 4,082 9,497,900 47
02 Oct 2024 21 22 21 21 5,518 11,600,700 44
03 Oct 2024 20 21 20 21 1,260 2,521,700 15
04 Oct 2024 21 21 21 21 50 105,000 1
07 Oct 2024 21 21 20 20 282 584,500 13
08 Oct 2024 20 21 20 21 878 1,774,100 21
09 Oct 2024 21 21 20 20 235 483,600 8
10 Oct 2024 20 21 20 20 1,934 4,048,000 22
11 Oct 2024 20 20 20 20 2,658 5,316,000 26
14 Oct 2024 20 21 20 21 1,020 2,050,500 19
15 Oct 2024 21 21 20 21 2,429 5,000,800 21
16 Oct 2024 21 21 20 21 262 530,300 12
17 Oct 2024 21 21 20 20 2,704 5,425,200 26
18 Oct 2024 20 21 20 21 2,394 5,009,300 27
21 Oct 2024 21 21 21 21 3,972 8,341,200 35
23 Oct 2024 21 21 21 21 5,163 10,842,300 14
24 Oct 2024 21 21 21 21 3,426 7,194,600 20
25 Oct 2024 21 21 21 21 1,681 3,530,100 18
28 Oct 2024 21 21 21 21 677 1,421,700 15
29 Oct 2024 21 21 20 21 1,366 2,817,000 14
30 Oct 2024 21 21 20 20 1,267 2,625,700 13
31 Oct 2024 21 21 20 21 985 1,970,600 14
01 Nov 2024 20 21 20 21 1,689 3,379,000 28
04 Nov 2024 21 21 20 21 3,480 7,064,800 17
05 Nov 2024 21 21 20 20 4,589 9,379,100 15
06 Nov 2024 20 22 20 22 2,853 5,767,200 20
07 Nov 2024 24 24 22 23 3,968 9,171,100 34
08 Nov 2024 23 23 21 21 2,238 4,756,200 51
11 Nov 2024 21 21 20 20 3,591 7,191,000 25
12 Nov 2024 18 20 18 20 5,753 10,945,800 26
13 Nov 2024 20 20 20 20 1,110 2,220,000 6
14 Nov 2024 0 0 0 0 0 0 0
15 Nov 2024 20 21 20 21 591 1,187,000 10
18 Nov 2024 21 21 20 20 238 499,600 3
19 Nov 2024 20 20 19 19 916 1,772,000 19
20 Nov 2024 19 19 19 19 2,194 4,168,600 21
21 Nov 2024 19 19 19 19 213 404,700 11
22 Nov 2024 19 19 19 19 778 1,478,200 23
25 Nov 2024 18 19 18 19 1,254 2,367,200 8
26 Nov 2024 19 19 19 19 4,633 8,802,700 10
28 Nov 2024 19 19 19 19 690 1,311,000 11
29 Nov 2024 18 19 18 19 835 1,550,800 6
02 Dec 2024 19 19 18 18 2,654 4,967,200 22
03 Dec 2024 18 18 18 18 1,439 2,590,200 19
04 Dec 2024 18 18 17 17 1,917 3,270,600 23
05 Dec 2024 17 17 17 17 6,225 10,582,500 17
06 Dec 2024 17 18 17 18 5,253 9,440,100 19
09 Dec 2024 19 19 19 19 15,058 28,610,200 15
10 Dec 2024 20 20 20 20 6,323 12,646,000 29
11 Dec 2024 22 22 22 22 28,105 61,831,000 47
12 Dec 2024 20 20 20 20 12,720 25,440,000 47
13 Dec 2024 18 18 18 18 5,336 9,604,800 49
16 Dec 2024 17 18 17 18 22,464 39,778,200 62
17 Dec 2024 19 19 19 19 5,056 9,606,400 22
18 Dec 2024 20 20 20 20 2,336 4,672,000 21
19 Dec 2024 22 22 22 22 18,390 40,458,000 83
20 Dec 2024 24 24 24 24 3,419 8,205,600 35
23 Dec 2024 26 26 26 26 8,017 20,844,200 39
24 Dec 2024 28 28 28 28 11,098 31,074,400 26
27 Dec 2024 28 29 28 29 39,553 110,792,400 60
30 Dec 2024 31 31 31 31 18,465 57,241,500 54
02 Jan 2025 34 34 34 34 7,354 25,003,600 39
03 Jan 2025 37 37 37 37 5,245 19,406,500 34
06 Jan 2025 40 40 40 40 4,051 16,204,000 28
07 Jan 2025 44 44 44 44 42,954 188,997,600 81
08 Jan 2025 48 48 48 48 191,207 917,793,600 483
09 Jan 2025 51 51 48 48 96,233 481,378,400 261
10 Jan 2025 44 44 44 44 32,350 142,340,000 111
13 Jan 2025 40 40 40 40 36,708 146,832,000 166
14 Jan 2025 39 44 39 44 50,833 215,828,700 120
15 Jan 2025 48 48 48 48 82,764 397,267,200 200
16 Jan 2025 50 50 47 47 22,702 110,743,100 131
17 Jan 2025 43 47 43 47 19,149 87,515,000 72
20 Jan 2025 49 49 48 48 23,311 112,958,700 113
21 Jan 2025 49 49 48 48 18,173 88,738,300 56
22 Jan 2025 49 49 47 48 14,196 68,499,300 47
23 Jan 2025 49 49 49 49 17,114 83,858,600 96
24 Jan 2025 49 49 49 49 8,033 39,361,700 30
30 Jan 2025 50 50 50 50 9,453 47,265,000 52
31 Jan 2025 49 49 45 48 4,554 21,447,600 49
03 Feb 2025 50 50 48 49 13,932 68,979,600 75
04 Feb 2025 49 49 46 49 37,038 179,137,700 80
05 Feb 2025 49 49 48 48 5,953 28,718,200 60
06 Feb 2025 48 48 45 45 11,532 54,032,900 46
07 Feb 2025 44 44 44 44 8,286 36,458,400 63
10 Feb 2025 44 44 43 43 5,437 23,402,600 38
11 Feb 2025 43 43 41 41 2,767 11,529,400 29
12 Feb 2025 41 41 40 40 2,953 12,014,100 41
13 Feb 2025 36 40 36 40 13,231 48,089,000 58
14 Feb 2025 44 44 44 44 27,267 119,974,800 57
17 Feb 2025 47 47 47 47 19,272 90,578,400 75
18 Feb 2025 50 50 48 48 12,709 63,235,600 59
19 Feb 2025 48 48 46 46 4,497 20,765,800 30
20 Feb 2025 46 46 46 46 1,267 5,828,200 23
21 Feb 2025 42 42 42 42 16,628 69,837,600 54
24 Feb 2025 42 44 42 44 1,831 7,761,100 30
25 Feb 2025 44 44 44 44 2,187 9,622,800 16
26 Feb 2025 45 45 44 44 890 3,936,500 18
27 Feb 2025 44 45 44 44 2,792 12,409,900 24
28 Feb 2025 44 44 41 41 2,752 11,718,100 28
03 Mar 2025 40 40 39 39 5,196 20,339,900 31
04 Mar 2025 39 39 39 39 2,127 8,295,300 31
05 Mar 2025 39 39 39 39 4,058 15,826,200 21
06 Mar 2025 39 39 38 38 1,190 4,554,400 18
07 Mar 2025 38 38 37 37 1,678 6,260,900 28
10 Mar 2025 37 37 37 37 6,149 22,751,300 43
11 Mar 2025 37 37 37 37 763 2,823,100 19
12 Mar 2025 37 37 36 37 2,193 8,101,500 21
13 Mar 2025 37 37 37 37 351 1,298,700 14
14 Mar 2025 37 37 36 37 6,961 25,538,800 41
17 Mar 2025 37 37 36 36 3,090 11,144,700 24
18 Mar 2025 36 36 35 35 2,054 7,299,900 16
19 Mar 2025 35 36 35 36 3,427 12,023,200 35
20 Mar 2025 36 36 35 35 8,397 29,728,900 32
21 Mar 2025 35 35 35 35 2,849 9,971,500 23
24 Mar 2025 35 35 34 34 6,032 20,515,400 26
25 Mar 2025 34 34 33 33 1,990 6,756,000 22
26 Mar 2025 33 33 32 32 4,607 14,971,400 29
27 Mar 2025 31 33 31 33 2,344 7,590,800 25
08 Apr 2025 33 33 32 32 1,687 5,415,800 24
09 Apr 2025 31 31 31 31 5,195 16,104,500 19
10 Apr 2025 31 33 31 33 11,033 36,344,700 47
11 Apr 2025 32 33 32 33 5,313 17,117,800 25
14 Apr 2025 33 33 33 33 4,519 14,912,700 52
15 Apr 2025 33 33 32 32 10,095 33,119,400 50
16 Apr 2025 32 32 32 32 1,956 6,259,200 32
17 Apr 2025 32 32 32 32 2,625 8,400,000 22
21 Apr 2025 32 32 32 32 788 2,521,600 21
22 Apr 2025 32 32 32 32 1,324 4,236,800 18
23 Apr 2025 32 32 31 32 1,344 4,185,600 18
24 Apr 2025 32 32 32 32 1,704 5,452,800 29
25 Apr 2025 32 32 32 32 4,734 15,148,800 32
28 Apr 2025 32 32 31 31 8,222 25,663,000 30
29 Apr 2025 31 34 31 34 6,639 22,224,900 41
30 Apr 2025 35 36 35 36 6,922 24,713,300 54
02 May 2025 36 37 36 37 11,361 40,984,000 39
05 May 2025 37 38 37 38 2,035 7,672,900 22
06 May 2025 38 38 38 38 1,602 6,087,600 26
07 May 2025 38 38 38 38 3,043 11,563,400 35
08 May 2025 38 38 38 38 19,175 72,865,000 28
09 May 2025 38 38 38 38 1,569 5,962,200 20
14 May 2025 38 38 38 38 2,506 9,522,800 28
15 May 2025 36 36 36 36 1,974 7,106,400 29
16 May 2025 36 36 34 34 1,567 5,382,300 30
19 May 2025 34 34 34 34 3,813 12,964,200 25
20 May 2025 34 36 34 36 1,801 6,124,800 28
21 May 2025 36 36 36 36 1,295 4,662,000 26
22 May 2025 36 36 35 35 1,464 5,187,400 30
23 May 2025 35 35 35 35 874 3,059,000 28
26 May 2025 35 35 34 34 2,546 8,887,500 21
27 May 2025 35 36 35 36 6,248 22,442,900 33
28 May 2025 36 36 36 36 4,293 15,454,800 20
02 Jun 2025 36 36 34 34 1,855 6,422,000 23
03 Jun 2025 34 34 34 34 6,937 23,585,800 28
04 Jun 2025 33 33 33 33 6,720 22,176,000 39
05 Jun 2025 33 33 33 33 6,244 20,605,200 33
10 Jun 2025 31 32 31 32 7,802 24,352,800 42

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jul 2024 17 Jul 2024 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 27 Apr 2023 23 May 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Proxy Voting   - 10 Feb 2022 18 Feb 2022 Active
Proxy Voting   - 04 Nov 2021 12 Nov 2021 Active
Proxy Voting   - 06 Oct 2021 29 Oct 2021 Active
Proxy Voting   - 07 Sep 2021 15 Sep 2021 Active
Proxy Voting   - 02 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 24 Jun 2020 17 Jul 2020 Active
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