Efek Terdaftar
TOTALINDO EKA PERSADA Tbk, PT
- Security name
- TOTALINDO EKA PERSADA Tbk
- Issuer
- TOTALINDO EKA PERSADA Tbk, PT
- ISIN Code
- ID1000139207
- Short Code
- TOPS
- Type
-
Saham Biasa
- Listing Date
- 16 Juni 2017
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 20.00
- Current Amount
- 33,330,000,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- CONSTRUCTION
- Number of Securities
- 33,330,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2018121111 Dec 2018 |
0 |
840 |
815 |
840 |
172,480 |
14,236,270,000 |
2,776 |
2018121212 Dec 2018 |
0 |
865 |
835 |
860 |
251,066 |
21,234,743,500 |
3,261 |
2018121313 Dec 2018 |
0 |
870 |
835 |
855 |
246,620 |
20,987,787,000 |
3,620 |
2018121717 Dec 2018 |
0 |
860 |
840 |
845 |
213,097 |
18,146,872,000 |
2,610 |
2018122121 Dec 2018 |
0 |
855 |
840 |
850 |
247,124 |
21,003,223,500 |
1,594 |
2018122626 Dec 2018 |
0 |
850 |
835 |
845 |
44,148 |
3,718,934,500 |
544 |
2018122828 Dec 2018 |
0 |
850 |
820 |
830 |
45,532 |
3,830,369,000 |
123 |
2019010202 Jan 2019 |
0 |
830 |
810 |
815 |
97,378 |
8,017,428,500 |
1,197 |
2019010303 Jan 2019 |
0 |
850 |
810 |
850 |
98,593 |
8,200,543,500 |
1,145 |
2019010707 Jan 2019 |
0 |
850 |
835 |
850 |
92,906 |
7,816,547,000 |
1,048 |
2019011010 Jan 2019 |
0 |
830 |
815 |
820 |
120,735 |
9,924,879,500 |
1,478 |
2019011414 Jan 2019 |
0 |
855 |
825 |
855 |
141,278 |
11,736,252,000 |
2,063 |
2019011616 Jan 2019 |
0 |
840 |
830 |
840 |
171,389 |
14,313,583,000 |
2,590 |
2019012323 Jan 2019 |
0 |
830 |
800 |
800 |
195,876 |
16,106,590,500 |
2,300 |
2019012828 Jan 2019 |
0 |
830 |
805 |
820 |
108,837 |
8,935,611,500 |
1,199 |
2019013131 Jan 2019 |
0 |
830 |
795 |
795 |
262,913 |
21,354,077,500 |
2,054 |
2019020404 Feb 2019 |
0 |
815 |
795 |
810 |
28,637 |
2,302,116,500 |
134 |
2019020606 Feb 2019 |
0 |
825 |
800 |
805 |
22,192 |
1,788,629,500 |
112 |
2019021111 Feb 2019 |
0 |
805 |
785 |
805 |
21,638 |
1,726,802,500 |
229 |
2019021212 Feb 2019 |
0 |
805 |
790 |
795 |
188,566 |
14,980,292,000 |
743 |
2019021313 Feb 2019 |
0 |
805 |
790 |
800 |
21,477 |
1,712,433,000 |
107 |
2019021414 Feb 2019 |
0 |
805 |
785 |
795 |
13,049 |
1,037,489,500 |
66 |
2019021818 Feb 2019 |
0 |
805 |
785 |
800 |
28,993 |
2,304,830,000 |
216 |
2019022626 Feb 2019 |
0 |
800 |
765 |
775 |
31,800 |
2,471,748,500 |
257 |
2019030101 Mar 2019 |
0 |
785 |
755 |
770 |
26,273 |
2,021,322,000 |
136 |
2019030505 Mar 2019 |
0 |
770 |
755 |
760 |
23,991 |
1,822,620,500 |
71 |
2019030808 Mar 2019 |
0 |
760 |
745 |
760 |
27,229 |
2,057,704,500 |
83 |
2019031111 Mar 2019 |
0 |
780 |
745 |
745 |
19,520 |
1,474,405,000 |
157 |
2019031212 Mar 2019 |
0 |
780 |
740 |
760 |
39,463 |
2,979,715,000 |
225 |
2019031313 Mar 2019 |
0 |
765 |
745 |
765 |
30,384 |
2,306,448,000 |
130 |
2019031515 Mar 2019 |
0 |
760 |
745 |
760 |
37,259 |
2,808,021,500 |
182 |
2019031818 Mar 2019 |
0 |
790 |
745 |
755 |
38,448 |
2,898,991,000 |
224 |
2019032020 Mar 2019 |
0 |
760 |
745 |
745 |
28,688 |
2,158,750,000 |
126 |
2019032727 Mar 2019 |
0 |
765 |
735 |
765 |
30,928 |
2,317,071,500 |
120 |
2019032828 Mar 2019 |
0 |
770 |
750 |
750 |
8,174 |
618,123,500 |
120 |
2019032929 Mar 2019 |
0 |
760 |
750 |
760 |
11,940 |
901,683,000 |
37 |
2019040101 Apr 2019 |
0 |
765 |
755 |
755 |
7,088 |
535,677,500 |
30 |
2019040202 Apr 2019 |
0 |
760 |
745 |
755 |
25,629 |
1,926,489,000 |
167 |
2019040404 Apr 2019 |
0 |
760 |
740 |
745 |
34,538 |
2,583,706,000 |
137 |
2019041212 Apr 2019 |
0 |
735 |
705 |
730 |
49,048 |
3,557,075,500 |
124 |
2019041515 Apr 2019 |
0 |
735 |
720 |
725 |
24,798 |
1,797,490,500 |
141 |
2019042222 Apr 2019 |
0 |
735 |
715 |
720 |
54,946 |
3,956,992,500 |
212 |
2019042323 Apr 2019 |
0 |
730 |
700 |
700 |
30,080 |
2,134,446,500 |
174 |
2019042424 Apr 2019 |
0 |
725 |
690 |
725 |
31,035 |
2,235,510,000 |
150 |
2019042626 Apr 2019 |
0 |
750 |
690 |
690 |
24,128 |
1,713,520,000 |
242 |
2019042929 Apr 2019 |
0 |
700 |
680 |
700 |
58,877 |
4,103,648,500 |
316 |
2019050606 May 2019 |
0 |
720 |
665 |
720 |
60,690 |
4,206,006,000 |
291 |
2019050707 May 2019 |
0 |
720 |
690 |
720 |
61,896 |
4,381,097,000 |
205 |
2019050808 May 2019 |
0 |
720 |
695 |
705 |
32,871 |
2,312,956,000 |
171 |
2019051010 May 2019 |
0 |
700 |
680 |
680 |
36,450 |
2,514,285,000 |
128 |
2019051313 May 2019 |
0 |
700 |
670 |
670 |
34,894 |
2,364,923,000 |
132 |
2019051414 May 2019 |
0 |
680 |
660 |
675 |
42,234 |
2,835,773,000 |
153 |
2019052020 May 2019 |
0 |
675 |
650 |
665 |
40,498 |
2,672,898,000 |
175 |
2019052727 May 2019 |
0 |
800 |
695 |
730 |
66,058 |
4,873,870,500 |
314 |
2019053131 May 2019 |
0 |
750 |
720 |
730 |
69,778 |
5,085,456,000 |
338 |
2019061313 Jun 2019 |
0 |
710 |
690 |
710 |
37,477 |
2,634,867,500 |
131 |
2019061414 Jun 2019 |
0 |
710 |
685 |
685 |
43,399 |
3,003,279,500 |
555 |
2019061717 Jun 2019 |
0 |
700 |
680 |
700 |
37,326 |
2,582,585,500 |
120 |
2019061919 Jun 2019 |
0 |
710 |
695 |
695 |
26,445 |
1,851,852,000 |
192 |
2019062020 Jun 2019 |
0 |
700 |
685 |
685 |
28,244 |
1,945,080,000 |
113 |
2019062727 Jun 2019 |
0 |
700 |
660 |
695 |
70,173 |
4,826,033,500 |
227 |
2019062828 Jun 2019 |
0 |
690 |
665 |
665 |
34,907 |
2,329,577,500 |
196 |
2019070101 Jul 2019 |
0 |
665 |
630 |
630 |
32,149 |
2,072,628,500 |
308 |
2019070404 Jul 2019 |
0 |
640 |
620 |
640 |
56,742 |
3,603,018,500 |
255 |
2019070909 Jul 2019 |
0 |
640 |
625 |
630 |
58,791 |
3,706,477,000 |
287 |
2019071010 Jul 2019 |
0 |
635 |
615 |
635 |
74,816 |
4,704,145,000 |
415 |
2019071111 Jul 2019 |
0 |
635 |
610 |
630 |
83,514 |
5,225,151,500 |
375 |
2019072525 Jul 2019 |
0 |
685 |
645 |
670 |
124,615 |
8,277,415,000 |
580 |
2019073030 Jul 2019 |
0 |
650 |
625 |
625 |
134,519 |
8,560,536,000 |
631 |
2019073131 Jul 2019 |
0 |
635 |
615 |
615 |
80,463 |
4,966,620,500 |
325 |
2019080202 Aug 2019 |
0 |
610 |
595 |
595 |
76,961 |
4,600,941,500 |
355 |
2019080606 Aug 2019 |
0 |
630 |
585 |
590 |
69,944 |
4,195,240,500 |
519 |
2019080707 Aug 2019 |
0 |
610 |
580 |
610 |
98,260 |
5,849,861,500 |
562 |
2019082020 Aug 2019 |
0 |
600 |
555 |
595 |
155,146 |
8,897,909,000 |
817 |
2019082121 Aug 2019 |
0 |
605 |
575 |
605 |
94,199 |
5,609,622,000 |
792 |
2019082626 Aug 2019 |
0 |
650 |
595 |
650 |
279,737 |
17,105,407,500 |
2,681 |
2019082727 Aug 2019 |
0 |
655 |
625 |
640 |
374,161 |
23,933,059,500 |
2,406 |
2019082828 Aug 2019 |
0 |
640 |
605 |
605 |
234,188 |
14,412,801,500 |
1,924 |
2019090202 Sep 2019 |
0 |
605 |
585 |
605 |
133,691 |
7,983,010,500 |
645 |
2019090404 Sep 2019 |
0 |
600 |
550 |
580 |
274,300 |
15,663,638,000 |
1,381 |
2019090606 Sep 2019 |
0 |
585 |
565 |
575 |
130,030 |
7,485,698,500 |
1,388 |
2019091111 Sep 2019 |
0 |
605 |
590 |
605 |
215,779 |
12,915,143,000 |
1,566 |
2019091212 Sep 2019 |
0 |
605 |
585 |
590 |
154,879 |
9,145,475,500 |
1,395 |
2019091313 Sep 2019 |
0 |
595 |
570 |
580 |
238,762 |
13,908,403,000 |
1,283 |
2019091717 Sep 2019 |
0 |
600 |
570 |
595 |
131,125 |
7,689,792,000 |
721 |
2019092020 Sep 2019 |
0 |
620 |
580 |
590 |
1,870,273 |
110,301,024,500 |
1,612 |
2019092424 Sep 2019 |
0 |
585 |
565 |
565 |
29,039 |
1,665,795,000 |
262 |
2019092525 Sep 2019 |
0 |
590 |
565 |
585 |
66,212 |
3,860,271,000 |
419 |
2019092626 Sep 2019 |
0 |
595 |
575 |
595 |
76,407 |
4,509,480,000 |
521 |
2019092727 Sep 2019 |
0 |
595 |
580 |
595 |
78,334 |
4,626,104,500 |
428 |
2019100202 Oct 2019 |
0 |
590 |
580 |
580 |
58,338 |
3,389,934,500 |
194 |
2019100404 Oct 2019 |
0 |
590 |
580 |
590 |
54,305 |
3,194,671,500 |
146 |
2019101010 Oct 2019 |
0 |
590 |
580 |
585 |
53,316 |
3,110,996,000 |
160 |
2019101111 Oct 2019 |
0 |
590 |
575 |
580 |
38,489 |
2,234,216,500 |
154 |
2019101414 Oct 2019 |
0 |
590 |
570 |
590 |
44,468 |
2,599,162,500 |
261 |
2019102121 Oct 2019 |
0 |
590 |
575 |
585 |
32,633 |
1,907,087,500 |
142 |
2019102222 Oct 2019 |
0 |
600 |
575 |
580 |
48,776 |
2,842,397,500 |
271 |
2019102525 Oct 2019 |
0 |
580 |
570 |
575 |
53,882 |
3,109,244,500 |
171 |
2019110101 Nov 2019 |
0 |
585 |
575 |
585 |
60,439 |
3,507,720,000 |
194 |
2019110404 Nov 2019 |
0 |
585 |
570 |
575 |
69,077 |
3,972,985,000 |
379 |
2019110606 Nov 2019 |
0 |
580 |
570 |
580 |
34,406 |
1,986,665,500 |
81 |
2019111111 Nov 2019 |
0 |
580 |
570 |
580 |
26,585 |
1,534,749,500 |
163 |
2019111212 Nov 2019 |
0 |
580 |
555 |
555 |
32,945 |
1,872,461,500 |
309 |
2019111919 Nov 2019 |
0 |
555 |
530 |
540 |
243,761 |
13,160,648,500 |
885 |
2019112020 Nov 2019 |
0 |
550 |
520 |
530 |
265,803 |
14,273,888,000 |
1,460 |
2019112121 Nov 2019 |
0 |
530 |
515 |
525 |
230,125 |
12,042,494,500 |
634 |
2019112525 Nov 2019 |
0 |
540 |
498 |
500 |
293,406 |
14,790,178,600 |
746 |
2019112626 Nov 2019 |
0 |
535 |
498 |
525 |
184,447 |
9,322,278,200 |
508 |
2019112727 Nov 2019 |
0 |
525 |
498 |
505 |
259,736 |
13,022,952,600 |
417 |
2019112828 Nov 2019 |
0 |
510 |
496 |
510 |
338,607 |
16,944,470,100 |
362 |
2019112929 Nov 2019 |
0 |
515 |
498 |
498 |
336,665 |
16,775,326,100 |
446 |
2019120202 Dec 2019 |
0 |
500 |
484 |
498 |
241,859 |
11,992,483,400 |
243 |
2019120303 Dec 2019 |
0 |
498 |
492 |
496 |
239,977 |
11,828,723,200 |
219 |
2019120404 Dec 2019 |
0 |
498 |
480 |
486 |
279,832 |
13,569,964,600 |
295 |
2019120505 Dec 2019 |
0 |
486 |
470 |
484 |
252,463 |
12,001,287,800 |
317 |
2019120606 Dec 2019 |
0 |
486 |
470 |
478 |
267,835 |
12,655,970,400 |
352 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2019112828 Nov 2019 |
2019122323 Dec 2019 |
Active |
Proxy Voting |
|
- |
2019052929 May 2019 |
2019062424 Jun 2019 |
Active |
Mandatory Conversion |
(1 TOPS :
5 TOPS )
|
20180706- |
2018071111 Jul 2018 |
2018071212 Jul 2018 |
Active |
Proxy Voting |
|
- |
2018043030 Apr 2018 |
2018052424 May 2018 |
Active |