Efek Terdaftar

TRIMUDA NUANSA CITRA Tbk, PT

Security name
TRIMUDA NUANSA CITRA Tbk
Issuer
TRIMUDA NUANSA CITRA Tbk, PT
ISIN Code
ID1000143902
Short Code
TNCA
Type
Saham Biasa
Listing Date
28 Juni 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
421,640,000 (Total)
As of 21 Mar 2025
100.00% Scripless = 421,640,000.000
Local Percentage
72.35%
Foreign Percentage
27.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Mar 2024 0 262 224 252 200,784 5,000,960,600 5,040
27 Mar 2024 0 256 232 238 44,829 1,084,025,800 1,369
28 Mar 2024 0 248 226 230 23,822 561,545,600 612
01 Apr 2024 0 240 190 199 42,806 890,260,200 1,425
02 Apr 2024 0 222 195 196 28,043 580,197,100 901
03 Apr 2024 0 216 196 200 21,078 431,903,300 763
04 Apr 2024 0 206 196 200 7,690 152,687,900 287
05 Apr 2024 0 210 200 202 7,208 147,737,000 251
16 Apr 2024 0 204 194 196 12,670 251,712,700 253
17 Apr 2024 0 202 196 199 4,308 86,124,400 143
18 Apr 2024 0 202 191 193 6,302 122,686,300 181
19 Apr 2024 0 198 191 192 3,682 70,820,200 162
22 Apr 2024 0 193 184 187 6,074 113,773,600 171
23 Apr 2024 0 194 187 188 2,409 45,759,000 117
24 Apr 2024 0 198 190 193 10,137 196,975,800 232
25 Apr 2024 0 193 188 189 4,424 84,085,800 128
26 Apr 2024 0 191 184 185 4,085 75,806,900 95
29 Apr 2024 0 191 180 180 5,369 98,723,600 130
30 Apr 2024 0 185 181 185 4,631 84,751,500 127
02 May 2024 0 185 179 179 6,027 108,808,400 122
03 May 2024 0 182 170 178 1,490 26,420,000 56
06 May 2024 0 179 160 168 10,277 172,257,500 284
07 May 2024 0 170 154 159 21,493 344,626,800 353
08 May 2024 0 164 158 159 4,188 66,984,900 141
13 May 2024 0 163 156 163 5,100 82,095,500 110
14 May 2024 0 163 159 159 4,915 78,999,100 125
15 May 2024 0 169 159 164 8,846 144,992,400 278
16 May 2024 0 167 155 161 4,377 70,285,400 104
17 May 2024 0 165 161 163 3,098 50,280,700 58
20 May 2024 0 163 156 160 2,876 45,697,200 76
21 May 2024 0 160 154 157 6,442 100,497,600 127
22 May 2024 0 187 156 170 56,074 969,265,600 2,098
27 May 2024 0 175 166 166 7,807 132,257,000 319
29 May 2024 0 168 162 162 2,023 33,202,600 148
30 May 2024 0 165 155 162 3,631 57,320,600 156
31 May 2024 0 169 161 163 5,288 87,038,400 207
03 Jun 2024 0 164 160 161 2,201 35,497,000 85
04 Jun 2024 0 163 158 158 1,478 23,699,500 97
05 Jun 2024 0 161 156 156 3,147 49,813,500 94
06 Jun 2024 0 161 156 160 4,046 64,091,400 151
12 Jun 2024 0 149 138 138 2,899 41,052,600 136
13 Jun 2024 0 146 129 142 2,567 36,444,600 143
14 Jun 2024 0 144 132 139 208 2,917,000 30
19 Jun 2024 0 144 130 142 1,316 18,002,300 70
20 Jun 2024 0 145 138 138 1,019 14,142,500 32
21 Jun 2024 0 150 136 139 2,385 32,570,300 39
24 Jun 2024 0 142 136 137 2,855 39,189,500 68
25 Jun 2024 0 144 134 135 2,546 34,522,500 87
26 Jun 2024 0 136 134 134 1,195 16,107,500 44
27 Jun 2024 0 136 135 135 1,123 15,200,600 44
28 Jun 2024 0 144 135 139 5,848 81,960,600 272
01 Jul 2024 0 139 134 138 5,178 70,332,800 103
02 Jul 2024 0 138 135 137 4,297 58,856,600 83
03 Jul 2024 0 149 136 145 12,620 180,445,300 271
04 Jul 2024 0 149 144 144 5,194 75,575,200 127
05 Jul 2024 0 146 143 145 1,330 19,229,200 50
08 Jul 2024 0 146 143 145 1,128 16,269,000 62
09 Jul 2024 0 147 144 145 1,268 18,396,300 54
10 Jul 2024 0 146 141 143 1,177 16,785,200 70
11 Jul 2024 0 147 141 143 1,201 17,298,900 55
12 Jul 2024 0 146 142 144 1,999 28,709,500 64
15 Jul 2024 0 155 144 145 3,577 52,384,300 125
16 Jul 2024 0 149 144 146 2,478 36,327,600 84
17 Jul 2024 0 153 144 145 3,808 55,858,700 176
18 Jul 2024 0 150 143 146 6,022 88,113,800 125
19 Jul 2024 0 147 142 144 2,566 36,797,100 81
22 Jul 2024 0 143 138 141 1,737 24,345,700 74
23 Jul 2024 0 144 140 140 2,902 40,929,500 87
24 Jul 2024 0 145 139 139 1,658 23,207,900 53
25 Jul 2024 0 141 138 138 1,808 25,142,100 45
26 Jul 2024 0 142 137 140 1,401 19,451,200 51
29 Jul 2024 0 143 138 138 3,683 51,393,800 64
30 Jul 2024 0 142 138 140 5,806 80,972,100 103
31 Jul 2024 0 142 139 139 2,435 33,961,500 54
02 Aug 2024 0 143 139 140 4,101 57,554,000 72
05 Aug 2024 0 144 131 134 3,752 50,508,200 125
06 Aug 2024 0 137 131 135 1,164 15,584,900 57
07 Aug 2024 0 142 135 138 5,543 76,735,700 186
08 Aug 2024 0 142 138 141 3,596 50,397,400 79
09 Aug 2024 0 142 137 137 2,810 38,999,500 55
12 Aug 2024 137 140 137 140 1,039 14,427,100 26
13 Aug 2024 140 140 137 137 1,533 21,092,000 47
14 Aug 2024 141 146 140 142 5,243 74,409,700 174
15 Aug 2024 141 145 139 143 2,232 31,462,600 64
16 Aug 2024 143 143 138 139 2,124 29,614,500 38
19 Aug 2024 140 187 140 187 44,847 792,699,900 749
20 Aug 2024 196 240 189 194 285,702 6,100,810,400 6,515
21 Aug 2024 195 238 195 212 195,022 4,248,765,600 3,493
22 Aug 2024 214 222 200 200 32,453 687,905,400 541
26 Aug 2024 246 288 242 282 268,959 7,304,816,400 4,920
27 Aug 2024 280 294 268 272 72,815 2,025,702,200 1,365
28 Aug 2024 276 340 274 336 361,457 11,369,244,600 5,952
04 Oct 2024 378 378 378 378 13,068 493,970,400 82
07 Oct 2024 342 342 342 342 15,936 545,011,200 69
08 Oct 2024 308 356 308 338 95,274 3,129,387,400 539
09 Oct 2024 330 330 320 320 36,756 1,191,004,600 213
10 Oct 2024 320 352 320 352 67,130 2,259,803,400 376
11 Oct 2024 340 350 340 350 24,108 833,515,000 292
14 Oct 2024 350 350 316 316 58,661 1,872,017,000 457
15 Oct 2024 298 342 274 288 258,351 7,791,486,600 5,956
16 Oct 2024 274 296 274 282 46,528 1,313,168,200 1,067
17 Oct 2024 288 352 274 352 199,998 6,415,319,400 3,546
18 Oct 2024 390 440 370 416 340,797 14,119,111,600 6,777
21 Oct 2024 400 416 366 370 103,981 4,015,233,000 2,158
22 Oct 2024 354 420 354 390 107,034 4,175,856,200 3,045
23 Oct 2024 390 430 386 386 56,141 2,263,104,400 1,400
24 Oct 2024 384 398 366 370 28,454 1,071,726,400 591
25 Oct 2024 354 406 352 368 76,357 2,901,117,800 1,755
28 Oct 2024 348 378 302 310 95,614 3,103,081,800 1,999
29 Oct 2024 310 320 274 282 56,235 1,646,504,600 1,201
30 Oct 2024 284 328 270 310 111,632 3,454,035,400 3,072
31 Oct 2024 308 308 254 262 93,508 2,545,810,800 2,998
01 Nov 2024 262 262 220 230 69,947 1,667,874,200 1,877
04 Nov 2024 232 256 216 216 78,746 1,829,463,000 2,223
05 Nov 2024 200 228 200 216 16,130 346,028,400 469
06 Nov 2024 199 216 199 204 14,562 298,433,900 446
07 Nov 2024 195 254 195 232 292,296 6,906,847,300 5,985
08 Nov 2024 232 234 212 216 34,090 750,501,600 1,247
11 Nov 2024 220 224 195 202 36,498 745,381,000 1,207
12 Nov 2024 191 206 191 196 15,747 312,275,700 523
13 Nov 2024 188 214 188 200 17,242 351,959,800 649
14 Nov 2024 191 206 191 196 12,427 247,071,100 454
15 Nov 2024 187 222 187 199 24,533 510,075,100 728
18 Nov 2024 194 218 194 202 33,487 684,707,500 1,040
19 Nov 2024 195 212 195 208 12,795 262,777,400 465
20 Nov 2024 195 228 195 214 61,683 1,350,823,500 1,649
21 Nov 2024 198 220 198 208 23,436 490,717,800 647
22 Nov 2024 202 214 198 204 13,034 265,808,400 391
25 Nov 2024 193 204 193 196 20,714 409,810,200 505
26 Nov 2024 186 196 182 188 18,085 343,841,800 419
28 Nov 2024 180 199 180 189 8,015 153,184,200 300
29 Nov 2024 181 195 180 181 11,734 214,242,700 288
02 Dec 2024 172 185 172 175 10,391 184,191,500 263
03 Dec 2024 165 200 165 191 18,013 336,388,600 439
04 Dec 2024 181 256 181 256 602,844 14,687,909,100 9,230
05 Dec 2024 256 308 242 244 560,334 15,890,702,200 10,997
06 Dec 2024 226 246 224 234 37,703 880,818,800 1,195
09 Dec 2024 236 282 224 256 236,692 6,199,497,600 5,664
10 Dec 2024 260 276 246 254 76,031 1,987,082,800 2,133
11 Dec 2024 260 274 248 248 58,544 1,517,490,400 1,415
12 Dec 2024 248 256 228 236 29,987 731,246,000 914
13 Dec 2024 238 242 220 220 26,587 596,411,400 773
16 Dec 2024 224 226 202 206 22,058 464,351,200 671
17 Dec 2024 206 238 206 216 51,109 1,155,019,000 1,638
18 Dec 2024 216 216 206 206 11,084 230,472,800 411
19 Dec 2024 206 206 193 193 19,305 379,105,100 486
20 Dec 2024 195 224 195 204 38,750 822,011,400 1,376
23 Dec 2024 204 212 196 204 12,553 255,958,200 391
24 Dec 2024 204 216 200 200 15,388 320,937,800 437
27 Dec 2024 200 210 196 197 7,657 152,447,100 356
30 Dec 2024 198 204 193 197 6,204 121,892,500 253
02 Jan 2025 198 204 195 196 10,164 201,221,100 298
03 Jan 2025 202 242 195 212 158,467 3,532,251,200 4,084
06 Jan 2025 212 214 200 200 32,398 661,600,000 753
07 Jan 2025 200 206 198 202 15,760 317,805,700 408
08 Jan 2025 202 202 199 202 9,165 183,770,800 237
09 Jan 2025 202 202 199 199 8,978 179,272,500 229
10 Jan 2025 199 204 196 196 13,530 268,289,800 388
13 Jan 2025 196 206 196 199 13,246 266,349,000 478
14 Jan 2025 199 202 197 198 4,796 95,072,600 204
15 Jan 2025 198 204 197 199 10,247 206,375,700 257
16 Jan 2025 200 200 195 198 12,832 252,562,700 313
17 Jan 2025 198 198 191 192 9,528 184,555,500 287
20 Jan 2025 195 195 189 193 7,064 135,299,000 234
21 Jan 2025 194 195 185 188 10,757 204,351,900 347
22 Jan 2025 192 192 185 186 7,113 132,954,700 288
23 Jan 2025 186 189 180 183 14,621 268,157,100 326
24 Jan 2025 182 185 177 181 5,917 107,040,300 146
30 Jan 2025 176 181 170 177 10,376 179,952,000 303
31 Jan 2025 177 208 177 183 119,030 2,302,165,900 2,954
03 Feb 2025 183 184 171 174 14,129 247,141,100 372
04 Feb 2025 174 178 171 171 6,809 118,161,400 257
05 Feb 2025 176 206 173 184 112,582 2,170,547,700 3,123
06 Feb 2025 184 184 175 176 24,295 435,415,400 650
07 Feb 2025 177 181 172 178 7,879 138,651,000 262
10 Feb 2025 172 178 170 173 6,753 116,259,100 222
11 Feb 2025 172 182 172 174 9,912 174,998,800 406
12 Feb 2025 173 187 173 176 13,238 238,011,500 459
13 Feb 2025 176 176 172 173 7,345 127,241,300 230
14 Feb 2025 173 176 173 173 2,731 47,302,700 107
17 Feb 2025 173 183 172 176 13,903 246,555,500 431
18 Feb 2025 176 180 175 176 4,918 87,225,600 152
19 Feb 2025 177 181 173 176 10,281 181,790,400 291
20 Feb 2025 176 176 172 173 9,596 166,166,000 230
21 Feb 2025 172 176 166 169 13,831 235,055,200 330
24 Feb 2025 169 172 167 169 6,629 112,036,600 250
25 Feb 2025 170 170 150 153 14,312 226,572,500 346
26 Feb 2025 155 155 144 145 19,229 282,062,900 343
27 Feb 2025 145 154 140 145 19,578 287,126,900 446
28 Feb 2025 145 147 139 139 6,569 93,125,400 166
03 Mar 2025 139 144 136 141 7,792 108,143,600 192
04 Mar 2025 144 185 141 148 308,901 5,177,624,900 8,127
05 Mar 2025 148 164 142 148 41,173 630,962,200 1,471
06 Mar 2025 150 153 147 147 12,817 191,132,200 340
07 Mar 2025 147 152 144 147 5,667 83,675,600 272
10 Mar 2025 147 149 140 143 15,277 217,854,700 367
11 Mar 2025 143 150 139 140 25,165 359,464,800 720
12 Mar 2025 140 144 136 137 22,220 307,847,600 317
13 Mar 2025 137 142 137 139 7,229 100,262,100 252
14 Mar 2025 140 142 136 137 6,956 95,828,100 143
17 Mar 2025 139 139 135 138 4,263 58,154,100 147
18 Mar 2025 138 138 125 131 13,666 178,824,900 255
19 Mar 2025 131 132 129 132 2,126 27,783,800 82
20 Mar 2025 131 143 130 130 12,190 165,683,600 469
21 Mar 2025 131 143 131 133 16,397 224,389,800 577

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Oct 2024 31 Oct 2024 Active
Proxy Voting   - 07 May 2024 31 May 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 01 Jul 2022 26 Jul 2022 Active
Proxy Voting   - 30 Nov 2021 23 Dec 2021 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 21 Oct 2019 13 Nov 2019 Cancelled
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online