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 14 Nov 2019
100.00% Scripless = 421,640,000.000
Local Percentage
72.51%
Foreign Percentage
27.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Nov 2018 0 195 183 183 2,579 47,200,500 17
27 Nov 2018 0 204 183 204 11,782 236,774,700 151
28 Nov 2018 0 208 196 197 5,868 118,299,100 101
29 Nov 2018 0 200 194 197 163 3,204,700 29
30 Nov 2018 0 200 185 200 1,145 22,422,200 41
06 Dec 2018 0 206 190 194 420 8,434,600 26
07 Dec 2018 0 194 180 180 238 4,374,600 48
11 Dec 2018 0 187 178 178 153 2,737,700 28
12 Dec 2018 0 195 181 181 69 1,293,900 30
14 Dec 2018 0 202 183 192 1,579 31,141,500 41
17 Dec 2018 0 199 188 199 110 2,181,800 9
18 Dec 2018 0 202 190 199 5,165 102,874,800 48
20 Dec 2018 0 195 185 185 171 3,222,400 25
27 Dec 2018 0 202 199 200 6,299 125,955,400 29
04 Jan 2019 0 190 188 188 112 2,112,800 9
15 Jan 2019 0 195 184 193 21 398,300 9
18 Jan 2019 0 256 206 250 21,004 495,125,600 284
21 Jan 2019 0 266 232 262 14,152 349,548,600 172
22 Jan 2019 0 272 246 266 1,315 33,924,200 44
24 Jan 2019 0 266 238 264 716 18,384,000 31
29 Jan 2019 0 324 250 300 8,721 262,877,000 238
01 Feb 2019 0 294 272 272 673 18,902,400 23
06 Feb 2019 0 294 250 292 3,906 108,722,200 76
07 Feb 2019 0 306 274 304 28,321 829,883,800 463
08 Feb 2019 0 318 290 318 28,957 864,877,000 413
11 Feb 2019 0 330 308 320 25,127 792,526,600 440
12 Feb 2019 0 340 296 318 26,751 820,531,600 413
13 Feb 2019 0 338 294 294 4,176 125,705,000 56
15 Feb 2019 0 338 300 304 11,043 343,391,600 318
21 Feb 2019 0 318 306 306 3,553 110,560,800 32
22 Feb 2019 0 326 300 314 968 30,211,200 13
25 Feb 2019 0 324 300 308 5,565 168,511,600 43
26 Feb 2019 0 300 288 288 217 6,468,800 7
27 Feb 2019 0 360 292 360 294,609 10,332,969,400 3,356
28 Feb 2019 0 380 332 350 20,245 706,423,800 405
01 Mar 2019 0 380 312 348 11,193 376,969,600 262
04 Mar 2019 0 370 330 344 1,903 65,791,400 69
05 Mar 2019 0 368 324 324 1,061 36,807,200 43
06 Mar 2019 0 336 244 320 2,010 63,544,400 70
08 Mar 2019 0 368 292 292 1,509 49,655,000 55
11 Mar 2019 0 350 292 320 168 5,397,600 30
13 Mar 2019 0 336 300 324 1,758 55,176,000 57
18 Mar 2019 0 340 310 318 196 6,250,600 22
19 Mar 2019 0 326 308 326 239 7,755,200 21
20 Mar 2019 0 350 320 340 2,089 69,220,400 76
21 Mar 2019 0 352 310 340 619 20,760,800 28
22 Mar 2019 0 352 320 336 139 4,645,800 15
26 Mar 2019 0 350 338 338 26 895,800 4
27 Mar 2019 0 358 310 316 489 15,698,000 30
28 Mar 2019 0 336 326 326 15 494,000 3
29 Mar 2019 0 346 300 332 506 16,175,000 44
02 Apr 2019 0 340 316 328 72 2,339,200 9
04 Apr 2019 0 338 304 328 557 18,261,000 26
05 Apr 2019 0 330 300 300 1,079 32,706,600 22
12 Apr 2019 0 320 308 308 4 125,800 4
16 Apr 2019 0 310 274 310 301 8,863,400 18
26 Apr 2019 0 300 270 270 551 15,167,800 16
02 May 2019 0 328 288 306 133 4,045,400 13
09 May 2019 0 304 304 304 5 152,000 1
14 May 2019 0 302 252 302 45 1,200,800 10
17 May 2019 0 280 252 260 67 1,737,200 12
22 May 2019 0 254 240 254 31 750,400 8
23 May 2019 0 294 202 258 98 2,486,600 17
29 May 2019 0 300 250 290 238 6,371,200 58
31 May 2019 0 306 270 304 706 20,360,200 39
10 Jun 2019 0 304 266 268 151 4,122,400 17
11 Jun 2019 0 318 264 280 120 3,416,800 21
17 Jun 2019 0 320 286 320 85 2,618,800 20
18 Jun 2019 0 310 310 310 1 31,000 1
21 Jun 2019 0 334 310 310 24 763,200 11
27 Jun 2019 0 332 272 332 370 11,726,000 27
28 Jun 2019 0 330 330 330 22 726,000 4
03 Jul 2019 0 330 296 296 941 28,558,600 28
09 Jul 2019 0 330 302 306 401 12,364,000 14
10 Jul 2019 0 302 280 288 641 18,088,800 31
30 Jul 2019 0 306 290 290 17 498,600 5
20 Aug 2019 0 306 306 306 7 214,200 2
02 Sep 2019 0 306 300 300 78 2,341,200 6
11 Sep 2019 0 306 306 306 9 275,400 3
19 Sep 2019 0 304 280 280 559 15,661,200 18
23 Sep 2019 0 318 280 300 666 20,295,600 20
02 Oct 2019 0 316 282 304 6 183,200 5
08 Oct 2019 0 350 304 322 330,260 10,949,144,400 4,228
09 Oct 2019 0 358 322 350 296,272 10,152,655,000 3,101
10 Oct 2019 0 402 340 402 723,451 27,446,038,000 7,592
11 Oct 2019 0 408 302 320 242,066 8,950,948,800 3,340
14 Oct 2019 0 328 306 308 32,416 1,024,942,200 697
15 Oct 2019 0 308 294 294 11,306 337,986,200 202
16 Oct 2019 0 298 288 292 7,260 211,748,800 121
18 Oct 2019 0 322 284 310 15,269 466,027,200 405
21 Oct 2019 0 316 290 302 2,670 80,017,400 68
22 Oct 2019 0 322 284 304 4,150 123,700,600 99
23 Oct 2019 0 312 284 290 1,558 45,043,800 86
24 Oct 2019 0 304 280 280 1,577 44,860,000 42
25 Oct 2019 0 310 280 284 455 12,885,000 45
28 Oct 2019 0 298 276 296 11,357 327,219,400 169
29 Oct 2019 0 316 290 300 1,335 39,377,800 40
30 Oct 2019 0 330 286 300 181 5,317,200 30
31 Oct 2019 0 320 286 286 2,480 71,362,200 30
01 Nov 2019 0 312 284 296 5,956 174,563,800 58
04 Nov 2019 0 284 272 272 1,619 44,665,200 73
05 Nov 2019 0 280 264 274 984 26,385,600 53
11 Nov 2019 0 284 260 272 22 586,600 9
12 Nov 2019 0 282 260 270 1,077 28,376,400 29

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 May 2019 18 Jun 2019 Active