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 11 Oct 2024
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
17 Oct 2023 0 210 200 206 4,576 92,985,200 128
18 Oct 2023 0 212 198 202 4,630 94,501,400 121
19 Oct 2023 0 206 198 202 11,509 230,142,600 160
20 Oct 2023 0 208 197 200 1,615 32,368,800 62
23 Oct 2023 0 200 195 195 2,380 46,825,000 75
24 Oct 2023 0 202 195 199 6,527 130,031,900 150
25 Oct 2023 0 202 195 199 3,867 76,532,200 130
26 Oct 2023 0 200 189 191 4,957 95,314,800 129
27 Oct 2023 0 198 189 191 3,045 58,479,300 129
30 Oct 2023 0 195 185 190 2,402 45,716,200 75
31 Oct 2023 0 189 180 186 2,445 45,244,600 86
02 Nov 2023 0 189 178 181 2,224 40,803,600 90
03 Nov 2023 0 204 182 192 16,741 326,458,200 579
06 Nov 2023 0 202 192 192 4,517 88,897,400 143
07 Nov 2023 0 198 190 191 2,409 46,355,200 50
08 Nov 2023 0 200 191 192 1,167 22,417,400 60
09 Nov 2023 0 206 188 191 16,085 316,329,200 318
10 Nov 2023 0 202 191 193 8,033 157,921,200 170
14 Nov 2023 0 206 188 198 27,175 532,460,800 366
15 Nov 2023 0 210 197 197 25,899 522,249,800 1,938
16 Nov 2023 0 264 195 234 576,159 14,165,838,100 10,965
17 Nov 2023 0 250 214 226 98,538 2,264,212,200 2,306
20 Nov 2023 0 234 212 228 45,544 1,010,507,200 1,034
21 Nov 2023 0 228 210 222 17,625 388,204,600 462
22 Nov 2023 0 240 204 208 65,965 1,481,167,600 1,327
23 Nov 2023 0 236 212 232 58,872 1,330,820,800 1,251
24 Nov 2023 0 268 214 238 279,280 6,840,466,400 4,604
27 Nov 2023 0 246 220 224 65,360 1,546,784,200 1,303
28 Nov 2023 0 228 208 218 26,407 581,940,200 1,101
29 Nov 2023 0 228 216 222 14,016 310,661,200 314
30 Nov 2023 0 224 202 216 12,341 267,308,400 316
01 Dec 2023 0 228 200 220 12,834 285,412,800 387
04 Dec 2023 0 226 208 214 7,548 164,769,000 200
05 Dec 2023 0 218 204 210 9,565 201,861,600 212
06 Dec 2023 0 216 204 208 12,419 258,062,200 297
07 Dec 2023 0 210 199 204 10,275 208,116,000 145
08 Dec 2023 0 206 199 199 6,874 138,442,500 131
11 Dec 2023 0 220 196 200 15,474 323,337,800 468
12 Dec 2023 0 234 192 214 59,139 1,308,831,800 1,676
13 Dec 2023 0 224 204 206 14,992 322,957,000 299
14 Dec 2023 0 224 206 214 12,507 273,113,400 288
15 Dec 2023 0 220 210 212 9,701 205,143,200 130
18 Dec 2023 0 212 196 199 18,329 374,487,000 278
19 Dec 2023 0 208 198 199 7,528 151,413,500 213
20 Dec 2023 0 208 198 198 6,719 134,662,500 178
21 Dec 2023 0 208 200 200 5,589 113,792,000 183
22 Dec 2023 0 206 199 200 2,552 51,651,900 74
27 Dec 2023 0 202 196 198 8,120 160,694,100 143
28 Dec 2023 0 204 196 196 3,232 64,431,100 80
29 Dec 2023 0 200 193 193 2,540 49,427,400 129
02 Jan 2024 0 206 195 198 2,838 56,944,200 118
04 Jan 2024 0 208 200 204 1,370 27,902,800 84
05 Jan 2024 0 208 200 202 2,223 45,041,800 84
09 Jan 2024 0 204 196 199 1,964 38,854,400 74
10 Jan 2024 0 200 193 197 2,950 58,070,800 120
11 Jan 2024 0 228 195 212 24,649 544,564,300 550
12 Jan 2024 0 216 200 202 3,232 66,628,800 137
15 Jan 2024 0 204 200 202 1,155 23,361,000 62
16 Jan 2024 0 204 199 199 1,305 26,067,200 61
17 Jan 2024 0 200 197 197 1,701 33,766,500 92
19 Jan 2024 0 200 197 197 3,899 77,140,900 84
22 Jan 2024 0 200 195 199 931 18,350,300 51
23 Jan 2024 0 199 196 197 340 6,694,100 31
24 Jan 2024 0 197 193 193 1,771 34,417,400 60
25 Jan 2024 0 195 194 194 906 17,599,200 42
30 Jan 2024 0 193 180 189 2,999 55,597,400 113
31 Jan 2024 0 189 186 189 718 13,497,500 49
02 Feb 2024 0 190 183 184 2,102 38,833,000 63
05 Feb 2024 0 187 176 181 3,072 55,753,000 88
06 Feb 2024 0 182 165 169 10,723 184,857,000 293
07 Feb 2024 0 178 166 168 2,466 41,865,800 109
12 Feb 2024 0 170 160 162 3,605 59,546,800 97
13 Feb 2024 0 164 141 146 12,749 194,775,300 243
15 Feb 2024 0 154 143 147 6,858 101,878,600 169
16 Feb 2024 0 147 138 142 2,900 41,157,200 115
19 Feb 2024 0 173 138 150 19,047 295,529,700 720
20 Feb 2024 0 202 141 180 365,791 7,029,027,100 7,399
21 Feb 2024 0 197 167 180 112,769 2,079,305,500 2,577
22 Feb 2024 0 180 170 174 13,688 236,651,200 446
23 Feb 2024 0 180 164 175 8,815 155,083,100 268
26 Feb 2024 0 180 174 176 4,153 73,852,500 127
27 Feb 2024 0 180 172 174 2,140 37,366,300 109
28 Feb 2024 0 174 164 166 4,926 83,436,400 148
29 Feb 2024 0 175 157 171 2,273 38,544,300 99
04 Mar 2024 0 172 166 166 2,592 43,733,400 73
05 Mar 2024 0 204 157 175 81,940 1,541,936,300 2,350
06 Mar 2024 0 218 166 202 228,828 4,659,678,000 3,981
07 Mar 2024 0 234 204 212 119,337 2,654,309,000 2,637
08 Mar 2024 0 222 199 204 46,868 972,149,800 1,284
13 Mar 2024 0 206 187 189 14,160 276,193,300 570
14 Mar 2024 0 204 180 204 14,877 289,609,800 524
15 Mar 2024 0 240 193 222 106,961 2,404,464,600 2,207
18 Mar 2024 0 240 202 216 28,959 651,268,800 1,097
19 Mar 2024 0 244 216 228 47,710 1,118,732,800 1,418
20 Mar 2024 0 238 218 220 24,669 560,554,800 530
21 Mar 2024 0 270 220 256 143,973 3,594,111,200 3,142
22 Mar 2024 0 270 228 236 133,876 3,362,328,800 3,283
25 Mar 2024 0 240 220 222 26,923 610,737,800 666
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

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