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%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Dec 2018 0 840 815 840 172,480 14,236,270,000 2,776
12 Dec 2018 0 865 835 860 251,066 21,234,743,500 3,261
13 Dec 2018 0 870 835 855 246,620 20,987,787,000 3,620
17 Dec 2018 0 860 840 845 213,097 18,146,872,000 2,610
21 Dec 2018 0 855 840 850 247,124 21,003,223,500 1,594
26 Dec 2018 0 850 835 845 44,148 3,718,934,500 544
28 Dec 2018 0 850 820 830 45,532 3,830,369,000 123
02 Jan 2019 0 830 810 815 97,378 8,017,428,500 1,197
03 Jan 2019 0 850 810 850 98,593 8,200,543,500 1,145
07 Jan 2019 0 850 835 850 92,906 7,816,547,000 1,048
10 Jan 2019 0 830 815 820 120,735 9,924,879,500 1,478
14 Jan 2019 0 855 825 855 141,278 11,736,252,000 2,063
16 Jan 2019 0 840 830 840 171,389 14,313,583,000 2,590
23 Jan 2019 0 830 800 800 195,876 16,106,590,500 2,300
28 Jan 2019 0 830 805 820 108,837 8,935,611,500 1,199
31 Jan 2019 0 830 795 795 262,913 21,354,077,500 2,054
04 Feb 2019 0 815 795 810 28,637 2,302,116,500 134
06 Feb 2019 0 825 800 805 22,192 1,788,629,500 112
11 Feb 2019 0 805 785 805 21,638 1,726,802,500 229
12 Feb 2019 0 805 790 795 188,566 14,980,292,000 743
13 Feb 2019 0 805 790 800 21,477 1,712,433,000 107
14 Feb 2019 0 805 785 795 13,049 1,037,489,500 66
18 Feb 2019 0 805 785 800 28,993 2,304,830,000 216
26 Feb 2019 0 800 765 775 31,800 2,471,748,500 257
01 Mar 2019 0 785 755 770 26,273 2,021,322,000 136
05 Mar 2019 0 770 755 760 23,991 1,822,620,500 71
08 Mar 2019 0 760 745 760 27,229 2,057,704,500 83
11 Mar 2019 0 780 745 745 19,520 1,474,405,000 157
12 Mar 2019 0 780 740 760 39,463 2,979,715,000 225
13 Mar 2019 0 765 745 765 30,384 2,306,448,000 130
15 Mar 2019 0 760 745 760 37,259 2,808,021,500 182
18 Mar 2019 0 790 745 755 38,448 2,898,991,000 224
20 Mar 2019 0 760 745 745 28,688 2,158,750,000 126
27 Mar 2019 0 765 735 765 30,928 2,317,071,500 120
28 Mar 2019 0 770 750 750 8,174 618,123,500 120
29 Mar 2019 0 760 750 760 11,940 901,683,000 37
01 Apr 2019 0 765 755 755 7,088 535,677,500 30
02 Apr 2019 0 760 745 755 25,629 1,926,489,000 167
04 Apr 2019 0 760 740 745 34,538 2,583,706,000 137
12 Apr 2019 0 735 705 730 49,048 3,557,075,500 124
15 Apr 2019 0 735 720 725 24,798 1,797,490,500 141
22 Apr 2019 0 735 715 720 54,946 3,956,992,500 212
23 Apr 2019 0 730 700 700 30,080 2,134,446,500 174
24 Apr 2019 0 725 690 725 31,035 2,235,510,000 150
26 Apr 2019 0 750 690 690 24,128 1,713,520,000 242
29 Apr 2019 0 700 680 700 58,877 4,103,648,500 316
06 May 2019 0 720 665 720 60,690 4,206,006,000 291
07 May 2019 0 720 690 720 61,896 4,381,097,000 205
08 May 2019 0 720 695 705 32,871 2,312,956,000 171
10 May 2019 0 700 680 680 36,450 2,514,285,000 128
13 May 2019 0 700 670 670 34,894 2,364,923,000 132
14 May 2019 0 680 660 675 42,234 2,835,773,000 153
20 May 2019 0 675 650 665 40,498 2,672,898,000 175
27 May 2019 0 800 695 730 66,058 4,873,870,500 314
31 May 2019 0 750 720 730 69,778 5,085,456,000 338
13 Jun 2019 0 710 690 710 37,477 2,634,867,500 131
14 Jun 2019 0 710 685 685 43,399 3,003,279,500 555
17 Jun 2019 0 700 680 700 37,326 2,582,585,500 120
19 Jun 2019 0 710 695 695 26,445 1,851,852,000 192
20 Jun 2019 0 700 685 685 28,244 1,945,080,000 113
27 Jun 2019 0 700 660 695 70,173 4,826,033,500 227
28 Jun 2019 0 690 665 665 34,907 2,329,577,500 196
01 Jul 2019 0 665 630 630 32,149 2,072,628,500 308
04 Jul 2019 0 640 620 640 56,742 3,603,018,500 255
09 Jul 2019 0 640 625 630 58,791 3,706,477,000 287
10 Jul 2019 0 635 615 635 74,816 4,704,145,000 415
11 Jul 2019 0 635 610 630 83,514 5,225,151,500 375
25 Jul 2019 0 685 645 670 124,615 8,277,415,000 580
30 Jul 2019 0 650 625 625 134,519 8,560,536,000 631
31 Jul 2019 0 635 615 615 80,463 4,966,620,500 325
02 Aug 2019 0 610 595 595 76,961 4,600,941,500 355
06 Aug 2019 0 630 585 590 69,944 4,195,240,500 519
07 Aug 2019 0 610 580 610 98,260 5,849,861,500 562
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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