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 24 Apr 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
03 May 2023 0 195 184 193 1,965 37,596,600 47
04 May 2023 0 228 190 228 23,466 504,170,000 675
05 May 2023 0 284 228 284 164,184 4,552,639,400 3,190
08 May 2023 0 340 284 284 307,122 9,555,131,000 7,432
09 May 2023 0 288 266 274 62,505 1,689,539,800 1,206
10 May 2023 0 306 256 290 118,683 3,439,732,800 3,026
11 May 2023 0 294 276 288 29,146 830,267,200 1,028
12 May 2023 0 294 268 274 40,977 1,150,351,800 838
15 May 2023 0 278 264 264 16,057 432,318,400 449
16 May 2023 0 276 256 266 9,620 254,201,400 370
17 May 2023 0 266 254 254 7,312 188,715,600 327
19 May 2023 0 258 238 244 13,252 323,361,800 278
22 May 2023 0 304 240 304 150,447 4,388,393,400 2,956
23 May 2023 0 336 284 284 102,179 3,218,234,800 2,615
24 May 2023 0 276 266 274 58,718 1,578,761,200 1,563
25 May 2023 0 308 264 298 102,382 3,007,538,000 3,122
26 May 2023 0 316 286 298 35,077 1,064,378,000 1,022
29 May 2023 0 302 278 294 25,470 736,011,200 474
30 May 2023 0 294 284 286 8,002 230,589,400 214
31 May 2023 0 296 266 276 7,141 197,773,600 237
05 Jun 2023 0 306 276 288 17,110 502,678,400 504
06 Jun 2023 0 300 270 300 12,652 371,299,400 413
07 Jun 2023 0 372 280 360 180,468 6,256,780,200 4,419
08 Jun 2023 0 380 344 366 57,147 2,099,563,600 1,703
09 Jun 2023 0 394 348 366 21,270 790,564,200 961
12 Jun 2023 0 370 350 350 11,319 402,478,800 389
13 Jun 2023 0 400 332 364 30,565 1,132,527,000 963
14 Jun 2023 0 370 350 350 7,204 255,769,800 271
15 Jun 2023 0 370 334 352 6,490 231,175,000 251
16 Jun 2023 0 364 346 348 5,713 200,934,200 179
19 Jun 2023 0 366 330 350 4,119 142,266,400 225
20 Jun 2023 0 360 338 342 4,165 144,946,800 142
21 Jun 2023 0 348 332 340 5,049 171,527,400 166
22 Jun 2023 0 350 336 336 5,601 193,255,200 199
23 Jun 2023 0 340 286 286 45,632 1,381,982,400 819
26 Jun 2023 0 300 268 284 6,069 173,554,000 277
27 Jun 2023 0 294 266 274 9,137 259,261,800 225
03 Jul 2023 0 290 258 276 3,974 111,090,000 173
04 Jul 2023 0 280 260 280 7,923 217,686,400 166
05 Jul 2023 0 286 264 274 4,806 131,935,000 145
06 Jul 2023 0 276 258 266 8,375 226,181,200 198
07 Jul 2023 0 268 248 258 5,253 137,314,200 201
10 Jul 2023 0 264 242 260 1,190 30,910,600 105
11 Jul 2023 0 280 244 280 4,137 111,366,200 178
12 Jul 2023 0 282 264 278 4,992 137,741,400 192
13 Jul 2023 0 316 262 284 13,540 395,436,200 553
14 Jul 2023 0 290 266 280 2,606 73,303,400 116
17 Jul 2023 0 288 264 274 2,864 80,251,400 95
18 Jul 2023 0 282 262 276 2,264 62,473,200 102
20 Jul 2023 0 288 264 274 7,991 219,458,400 255
21 Jul 2023 0 286 268 280 3,602 100,483,600 120
24 Jul 2023 0 284 272 272 6,554 181,246,800 109
25 Jul 2023 0 278 268 274 1,810 49,506,800 68
26 Jul 2023 0 276 264 272 1,558 42,499,400 69
27 Jul 2023 0 274 258 270 2,441 65,980,000 101
28 Jul 2023 0 274 256 266 846 22,689,800 57
31 Jul 2023 0 276 250 270 4,394 116,930,600 97
04 Aug 2023 0 282 250 272 5,880 163,663,000 141
07 Aug 2023 0 278 258 270 1,444 39,017,000 102
08 Aug 2023 0 270 260 266 1,300 34,439,800 41
09 Aug 2023 0 300 260 274 5,288 148,076,000 252
11 Aug 2023 0 276 256 256 5,615 146,161,600 121
14 Aug 2023 0 260 242 258 1,178 29,782,400 71
15 Aug 2023 0 264 254 260 223 5,761,600 25
16 Aug 2023 0 268 254 262 2,436 64,332,400 173
21 Aug 2023 0 260 242 250 6,840 171,245,800 94
22 Aug 2023 0 254 238 254 1,972 49,290,000 98
23 Aug 2023 0 254 232 248 12,482 300,106,200 369
24 Aug 2023 0 266 230 244 5,003 128,736,200 286
25 Aug 2023 0 250 234 244 1,433 34,634,200 85
28 Aug 2023 0 250 236 246 3,868 93,896,800 148
29 Aug 2023 0 250 238 244 2,693 64,763,600 66
30 Aug 2023 0 256 238 242 1,327 31,836,200 74
01 Sep 2023 0 268 244 246 2,774 68,309,800 84
04 Sep 2023 0 264 238 244 1,962 47,630,000 96
05 Sep 2023 0 258 238 242 1,910 46,266,200 66
06 Sep 2023 0 256 238 242 15,307 377,096,800 97
07 Sep 2023 0 244 228 236 938 22,437,000 79
08 Sep 2023 0 242 222 224 3,765 86,753,000 133
11 Sep 2023 0 234 218 222 6,648 147,567,400 158
12 Sep 2023 0 224 208 218 7,811 168,267,200 151
13 Sep 2023 0 218 210 210 2,992 63,412,800 94
14 Sep 2023 0 218 208 210 3,369 71,565,600 196
15 Sep 2023 0 230 206 208 13,516 285,572,000 177
18 Sep 2023 0 208 199 200 2,697 54,314,900 134
19 Sep 2023 0 270 192 270 171,026 4,436,610,400 2,799
20 Sep 2023 0 308 230 232 242,149 6,684,078,000 5,519
21 Sep 2023 0 240 200 230 18,236 420,407,000 555
22 Sep 2023 0 252 212 230 35,186 833,872,400 1,120
25 Sep 2023 0 236 214 226 12,951 293,303,200 411
26 Sep 2023 0 228 208 214 9,141 199,227,400 282
27 Sep 2023 0 226 214 218 5,947 130,647,600 254
29 Sep 2023 0 228 216 216 6,110 135,905,400 329
02 Oct 2023 0 238 218 224 26,808 612,719,600 801
03 Oct 2023 0 240 222 230 8,445 195,059,600 311
04 Oct 2023 0 230 206 214 9,774 210,392,200 317
05 Oct 2023 0 216 202 202 9,187 194,298,600 171
06 Oct 2023 0 218 202 208 4,651 98,259,400 169
09 Oct 2023 0 222 206 212 3,900 82,747,200 168
11 Oct 2023 0 218 204 210 3,820 81,605,400 117
12 Oct 2023 0 214 200 206 2,014 41,668,400 105
13 Oct 2023 0 218 204 212 1,003 20,928,000 104
16 Oct 2023 0 212 202 206 2,685 55,381,600 79
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 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