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 12 Aug 2020
88.15% Scripless = 29,378,912,442.000
Local Percentage
83.01%
Foreign Percentage
5.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Aug 2019 0 600 555 595 155,146 8,897,909,000 817
21 Aug 2019 0 605 575 605 94,199 5,609,622,000 792
26 Aug 2019 0 650 595 650 279,737 17,105,407,500 2,681
27 Aug 2019 0 655 625 640 374,161 23,933,059,500 2,406
28 Aug 2019 0 640 605 605 234,188 14,412,801,500 1,924
02 Sep 2019 0 605 585 605 133,691 7,983,010,500 645
04 Sep 2019 0 600 550 580 274,300 15,663,638,000 1,381
06 Sep 2019 0 585 565 575 130,030 7,485,698,500 1,388
11 Sep 2019 0 605 590 605 215,779 12,915,143,000 1,566
12 Sep 2019 0 605 585 590 154,879 9,145,475,500 1,395
13 Sep 2019 0 595 570 580 238,762 13,908,403,000 1,283
17 Sep 2019 0 600 570 595 131,125 7,689,792,000 721
20 Sep 2019 0 620 580 590 1,870,273 110,301,024,500 1,612
24 Sep 2019 0 585 565 565 29,039 1,665,795,000 262
25 Sep 2019 0 590 565 585 66,212 3,860,271,000 419
26 Sep 2019 0 595 575 595 76,407 4,509,480,000 521
27 Sep 2019 0 595 580 595 78,334 4,626,104,500 428
02 Oct 2019 0 590 580 580 58,338 3,389,934,500 194
04 Oct 2019 0 590 580 590 54,305 3,194,671,500 146
10 Oct 2019 0 590 580 585 53,316 3,110,996,000 160
11 Oct 2019 0 590 575 580 38,489 2,234,216,500 154
14 Oct 2019 0 590 570 590 44,468 2,599,162,500 261
21 Oct 2019 0 590 575 585 32,633 1,907,087,500 142
22 Oct 2019 0 600 575 580 48,776 2,842,397,500 271
25 Oct 2019 0 580 570 575 53,882 3,109,244,500 171
01 Nov 2019 0 585 575 585 60,439 3,507,720,000 194
04 Nov 2019 0 585 570 575 69,077 3,972,985,000 379
06 Nov 2019 0 580 570 580 34,406 1,986,665,500 81
11 Nov 2019 0 580 570 580 26,585 1,534,749,500 163
12 Nov 2019 0 580 555 555 32,945 1,872,461,500 309
19 Nov 2019 0 555 530 540 243,761 13,160,648,500 885
20 Nov 2019 0 550 520 530 265,803 14,273,888,000 1,460
21 Nov 2019 0 530 515 525 230,125 12,042,494,500 634
25 Nov 2019 0 540 498 500 293,406 14,790,178,600 746
26 Nov 2019 0 535 498 525 184,447 9,322,278,200 508
27 Nov 2019 0 525 498 505 259,736 13,022,952,600 417
28 Nov 2019 0 510 496 510 338,607 16,944,470,100 362
29 Nov 2019 0 515 498 498 336,665 16,775,326,100 446
02 Dec 2019 0 500 484 498 241,859 11,992,483,400 243
03 Dec 2019 0 498 492 496 239,977 11,828,723,200 219
04 Dec 2019 0 498 480 486 279,832 13,569,964,600 295
05 Dec 2019 0 486 470 484 252,463 12,001,287,800 317
06 Dec 2019 0 486 470 478 267,835 12,655,970,400 352
09 Dec 2019 0 478 456 476 277,457 12,779,465,400 420
11 Dec 2019 0 460 448 460 293,528 13,281,730,200 442
13 Dec 2019 0 446 404 428 350,001 14,776,863,600 574
18 Dec 2019 0 396 372 372 298,246 11,426,494,800 553
19 Dec 2019 0 372 350 350 37,464 1,336,952,400 443
20 Dec 2019 0 350 304 304 22,738 743,986,800 524
23 Dec 2019 0 304 230 230 82,681 2,156,529,000 1,347
26 Dec 2019 0 280 230 272 54,717 1,456,313,000 1,474
27 Dec 2019 0 338 276 308 114,190 3,514,449,200 2,525
30 Dec 2019 0 324 262 270 52,136 1,529,128,600 1,213
02 Jan 2020 0 272 240 258 14,251 362,357,000 480
03 Jan 2020 0 270 244 250 12,139 306,348,400 340
06 Jan 2020 0 250 232 236 14,007 334,748,600 319
07 Jan 2020 0 240 216 226 9,551 219,816,800 324
08 Jan 2020 0 230 179 202 88,764 1,739,676,500 1,525
09 Jan 2020 0 252 202 252 289,849 6,946,234,800 4,195
10 Jan 2020 0 308 252 264 400,326 11,386,907,400 6,612
13 Jan 2020 0 266 232 254 71,698 1,756,124,200 1,464
14 Jan 2020 0 254 220 224 76,217 1,733,448,400 957
15 Jan 2020 0 224 185 220 86,818 1,760,876,100 1,566
16 Jan 2020 0 242 202 220 128,311 2,846,964,200 1,929
17 Jan 2020 0 224 208 218 32,980 709,507,800 614
20 Jan 2020 0 218 208 216 27,413 583,971,200 345
21 Jan 2020 0 220 204 206 32,192 671,760,600 408
22 Jan 2020 0 210 197 210 32,099 660,109,200 406
23 Jan 2020 0 210 202 204 19,581 399,370,400 184
24 Jan 2020 0 216 195 195 18,957 378,494,200 306
27 Jan 2020 0 202 185 185 22,573 425,679,700 341
28 Jan 2020 0 195 173 188 35,703 642,180,100 497
29 Jan 2020 0 189 180 184 5,561 101,780,700 149
30 Jan 2020 0 184 168 170 12,164 213,604,700 209
31 Jan 2020 0 180 165 180 12,599 219,053,300 196
03 Feb 2020 0 180 165 178 23,149 397,265,400 305
04 Feb 2020 0 178 167 174 21,358 365,078,100 194
05 Feb 2020 0 173 166 173 21,256 361,370,000 283
06 Feb 2020 0 174 158 158 98,414 1,637,203,300 838
07 Feb 2020 0 163 143 143 111,330 1,664,875,700 1,007
10 Feb 2020 0 144 120 124 117,274 1,464,158,200 834
11 Feb 2020 0 126 101 101 66,924 739,802,200 1,146
12 Feb 2020 0 132 102 116 1,557,539 19,047,164,500 14,524
13 Feb 2020 0 119 100 101 387,716 4,087,284,600 3,937
14 Feb 2020 0 103 85 86 154,896 1,394,537,600 1,853
17 Feb 2020 0 90 67 67 324,925 2,457,704,600 3,380
19 Feb 2020 0 73 50 50 695,667 3,701,656,200 3,526
20 Feb 2020 0 51 50 50 90,600 453,000,200 155
21 Feb 2020 0 50 50 50 23,491 117,455,000 114
24 Feb 2020 0 50 50 50 1,528 7,640,000 37
26 Feb 2020 0 50 50 50 9,843 49,215,000 52
27 Feb 2020 0 50 50 50 2,874 14,370,000 27
28 Feb 2020 0 50 50 50 863 4,315,000 15
02 Mar 2020 0 50 50 50 16,809 84,045,000 58
03 Mar 2020 0 50 50 50 10,612 53,060,000 25
04 Mar 2020 0 50 50 50 1,752 8,760,000 21
05 Mar 2020 0 50 50 50 396 1,980,000 15
06 Mar 2020 0 50 50 50 4,537 22,685,000 12
09 Mar 2020 0 50 50 50 16,477 82,385,000 26
11 Mar 2020 0 50 50 50 2,169 10,845,000 10
12 Mar 2020 0 50 50 50 7 35,000 3
16 Mar 2020 0 50 50 50 121 605,000 8
17 Mar 2020 0 50 50 50 101 505,000 5
18 Mar 2020 0 50 50 50 215 1,075,000 8
20 Mar 2020 0 50 50 50 77,031 385,155,000 49
24 Mar 2020 0 50 50 50 302 1,510,000 9
27 Mar 2020 0 50 50 50 1,693 8,465,000 20
31 Mar 2020 0 50 50 50 1,840 9,200,000 18
01 Apr 2020 0 50 50 50 4,669 23,345,000 10
02 Apr 2020 0 50 50 50 8,963 44,815,000 16
03 Apr 2020 0 50 50 50 510 2,550,000 15
06 Apr 2020 0 50 50 50 4,362 21,810,000 877
07 Apr 2020 0 50 50 50 1,841 9,205,000 23
08 Apr 2020 0 50 50 50 486 2,430,000 12
09 Apr 2020 0 50 50 50 2,221 11,105,000 23
13 Apr 2020 0 50 50 50 337 1,685,000 15
14 Apr 2020 0 50 50 50 444 2,220,000 16
21 Apr 2020 0 50 50 50 14 70,000 3
27 Apr 2020 0 50 50 50 28 140,000 6
28 Apr 2020 0 50 50 50 433 2,165,000 6
29 Apr 2020 0 50 50 50 1,288 6,440,000 16
30 Apr 2020 0 50 50 50 1,257 6,285,000 6
04 May 2020 0 50 50 50 140 700,000 5
05 May 2020 0 50 50 50 196 980,000 26
06 May 2020 0 50 50 50 518 2,590,000 11
08 May 2020 0 50 50 50 152 760,000 12
11 May 2020 0 50 50 50 134 670,000 5
13 May 2020 0 50 50 50 43 215,000 8
14 May 2020 0 50 50 50 165 825,000 12
15 May 2020 0 50 50 50 112 560,000 10
18 May 2020 0 50 50 50 6 30,000 4
19 May 2020 0 50 50 50 396 1,980,000 6
20 May 2020 0 50 50 50 27 135,000 3
26 May 2020 0 50 50 50 274 1,370,000 13
28 May 2020 0 50 50 50 529 2,645,000 13
02 Jun 2020 0 50 50 50 116 580,000 8
03 Jun 2020 0 50 50 50 44,707 223,535,000 69
04 Jun 2020 0 50 50 50 269 1,345,000 11
05 Jun 2020 0 50 50 50 364 1,820,000 10
08 Jun 2020 0 50 50 50 1,375 6,875,000 12
09 Jun 2020 0 50 50 50 1,947 9,735,000 14
10 Jun 2020 0 50 50 50 5,091 25,455,000 8
11 Jun 2020 0 50 50 50 624 3,120,000 4
12 Jun 2020 0 50 50 50 960 4,800,000 342
15 Jun 2020 0 50 50 50 70 350,000 2
16 Jun 2020 0 50 50 50 209 1,045,000 166
17 Jun 2020 0 50 50 50 83 415,000 6
18 Jun 2020 0 50 50 50 1,036 5,180,000 8
19 Jun 2020 0 50 50 50 2,091 10,455,000 4
22 Jun 2020 0 50 50 50 160 800,000 4
23 Jun 2020 0 50 50 50 1,032 5,160,000 4
24 Jun 2020 0 50 50 50 30 150,000 2
25 Jun 2020 0 50 50 50 15 75,000 2
29 Jun 2020 0 50 50 50 2 10,000 1
30 Jun 2020 0 50 50 50 247 1,235,000 227
01 Jul 2020 0 50 50 50 13 65,000 2
02 Jul 2020 0 50 50 50 2 10,000 2
03 Jul 2020 0 50 50 50 14 70,000 3
06 Jul 2020 0 50 50 50 58 290,000 3
07 Jul 2020 0 0 0 0 0 0 0
08 Jul 2020 0 0 0 0 0 0 0
09 Jul 2020 0 50 50 50 403 2,015,000 161
10 Jul 2020 0 50 50 50 504 2,520,000 4
13 Jul 2020 0 50 50 50 1,163 5,815,000 9
14 Jul 2020 0 50 50 50 53 265,000 6
15 Jul 2020 0 50 50 50 56 280,000 6
16 Jul 2020 0 50 50 50 196 980,000 5
17 Jul 2020 0 50 50 50 4,272 21,360,000 6
20 Jul 2020 0 50 50 50 735 3,675,000 5
21 Jul 2020 0 50 50 50 1,125 5,625,000 7
22 Jul 2020 0 50 50 50 1,373 6,865,000 9
23 Jul 2020 0 50 50 50 291 1,455,000 3
24 Jul 2020 0 50 50 50 125 625,000 5
27 Jul 2020 0 50 50 50 145 725,000 4
28 Jul 2020 0 50 50 50 9 45,000 1
29 Jul 2020 0 50 50 50 7 35,000 2
30 Jul 2020 0 50 50 50 175 875,000 8
03 Aug 2020 0 50 50 50 12 60,000 4
04 Aug 2020 0 50 50 50 8 40,000 1
05 Aug 2020 0 50 50 50 10 50,000 5
06 Aug 2020 0 50 50 50 3 15,000 2
07 Aug 2020 0 50 50 50 25 125,000 3
10 Aug 2020 0 50 50 50 21 105,000 5
11 Aug 2020 0 50 50 50 2 10,000 1
12 Aug 2020 0 50 50 50 7 35,000 2

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Feb 2020 16 Mar 2020 Active
Proxy Voting   - 28 Nov 2019 23 Dec 2019 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Mandatory Conversion (1 TOPS : 5 TOPS ) - 11 Jul 2018 12 Jul 2018 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active