Efek Terdaftar

TRADA ALAM MINERA Tbk, PT (d/h Trada Maritime Tbk, PT)

Security name
TRADA ALAM MINERA Tbk
Issuer
TRADA ALAM MINERA Tbk, PT (d/h Trada Maritime Tbk, PT)
ISIN Code
ID1000111909
Short Code
TRAM
Type
Saham Biasa
Listing Date
10 September 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
9,731,641,746.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
49,643,625,618 (Total)
As of 16 Oct 2019
100.00% Scripless = 49,643,625,618.000
Local Percentage
93.17%
Foreign Percentage
6.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 206 200 202 3,348,875 67,404,572,400 2,275
23 Oct 2018 0 204 199 199 4,008,603 80,918,455,600 2,615
24 Oct 2018 0 200 192 194 4,154,086 81,435,696,200 4,228
25 Oct 2018 0 194 183 189 2,758,579 51,920,847,900 4,836
26 Oct 2018 0 197 189 190 4,128,875 79,203,540,200 2,755
29 Oct 2018 0 193 184 184 4,523,427 86,353,890,900 2,051
30 Oct 2018 0 185 176 177 4,046,535 73,401,855,400 3,929
31 Oct 2018 0 185 178 181 3,747,433 68,185,680,500 2,345
01 Nov 2018 0 190 182 188 4,351,988 79,846,897,300 2,764
02 Nov 2018 0 193 187 188 5,457,361 104,597,052,100 2,292
05 Nov 2018 0 190 185 189 2,411,994 44,858,928,800 1,539
06 Nov 2018 0 192 187 189 4,184,511 79,536,730,000 1,621
07 Nov 2018 0 196 187 195 4,825,309 91,871,515,500 2,777
08 Nov 2018 0 204 195 202 3,565,958 70,495,119,400 3,489
09 Nov 2018 0 202 193 194 4,363,397 87,370,013,100 2,105
12 Nov 2018 0 195 188 188 4,912,513 95,456,406,200 1,548
13 Nov 2018 0 191 185 190 3,076,690 57,456,814,000 1,185
14 Nov 2018 0 191 185 185 4,895,117 92,711,324,600 1,396
15 Nov 2018 0 185 179 182 5,586,739 101,382,965,900 1,815
16 Nov 2018 0 188 177 183 3,763,154 68,211,736,600 1,810
19 Nov 2018 0 187 181 182 3,843,242 70,603,466,200 1,655
21 Nov 2018 0 182 170 171 6,102,017 109,440,533,100 2,524
22 Nov 2018 0 177 161 163 4,080,967 69,780,014,400 3,373
23 Nov 2018 0 166 160 161 4,067,756 66,475,927,500 1,554
26 Nov 2018 0 164 144 150 5,391,696 86,361,084,800 4,536
27 Nov 2018 0 159 150 151 3,603,437 54,358,119,000 1,996
28 Nov 2018 0 173 150 152 4,897,964 75,698,824,500 8,431
29 Nov 2018 0 158 147 149 3,292,147 49,857,618,200 4,260
30 Nov 2018 0 154 143 143 6,134,267 92,184,094,100 3,728
03 Dec 2018 0 150 143 150 5,408,365 78,924,957,300 3,177
04 Dec 2018 0 154 146 149 2,616,936 39,340,790,100 4,196
05 Dec 2018 0 150 144 145 413,348 6,046,353,600 2,149
06 Dec 2018 0 147 143 143 273,659 3,960,917,600 1,721
07 Dec 2018 0 146 142 142 284,105 4,072,760,900 1,288
10 Dec 2018 0 143 139 139 243,090 3,404,785,500 1,427
11 Dec 2018 0 147 137 144 633,982 9,051,721,700 2,706
12 Dec 2018 0 164 143 163 2,660,138 41,675,350,800 9,221
13 Dec 2018 0 182 164 180 2,450,105 42,867,774,400 9,716
14 Dec 2018 0 185 165 165 2,491,266 43,170,689,000 6,679
17 Dec 2018 0 170 162 163 977,581 16,020,300,100 1,866
18 Dec 2018 0 164 155 162 444,372 7,119,305,900 2,545
19 Dec 2018 0 171 162 171 1,482,637 24,613,845,700 3,872
20 Dec 2018 0 172 160 164 576,055 9,503,417,700 2,236
21 Dec 2018 0 165 160 165 5,207,306 83,630,686,800 1,308
26 Dec 2018 0 163 155 158 293,862 4,640,897,500 1,495
27 Dec 2018 0 163 158 161 5,176,048 82,713,666,000 1,426
28 Dec 2018 0 181 160 170 9,048,006 149,595,813,700 8,409
02 Jan 2019 0 179 166 167 8,042,777 139,147,195,800 4,973
03 Jan 2019 0 171 164 166 8,112,518 136,404,296,400 2,416
04 Jan 2019 0 174 163 173 3,169,990 52,755,667,800 2,580
07 Jan 2019 0 176 167 169 4,189,226 72,584,828,500 3,133
08 Jan 2019 0 174 168 170 4,253,736 72,309,480,600 2,900
09 Jan 2019 0 174 164 167 5,513,692 93,471,031,900 4,415
10 Jan 2019 0 170 166 167 4,698,675 78,867,198,200 1,803
11 Jan 2019 0 190 167 189 9,084,929 158,494,664,300 10,526
14 Jan 2019 0 191 179 182 5,796,430 108,461,736,400 6,505
15 Jan 2019 0 196 178 190 4,288,363 80,287,360,200 9,336
16 Jan 2019 0 206 190 200 3,317,568 66,139,165,500 7,238
17 Jan 2019 0 210 197 197 1,593,226 32,470,470,400 5,466
18 Jan 2019 0 204 193 196 2,214,934 43,948,515,500 2,272
21 Jan 2019 0 204 196 199 2,347,895 46,480,896,600 2,263
22 Jan 2019 0 199 188 189 3,863,840 75,802,530,600 3,794
23 Jan 2019 0 197 185 194 2,343,395 44,782,779,900 4,099
24 Jan 2019 0 214 193 212 6,257,124 125,449,319,400 8,257
25 Jan 2019 0 226 206 210 5,117,326 110,234,391,800 7,753
28 Jan 2019 0 214 202 202 4,149,199 87,163,290,400 2,992
29 Jan 2019 0 218 202 212 5,293,879 108,763,030,000 4,849
30 Jan 2019 0 218 206 206 3,734,376 79,808,208,800 3,179
31 Jan 2019 0 218 206 212 4,587,723 95,958,829,600 2,316
01 Feb 2019 0 216 204 206 4,619,300 98,238,806,600 2,283
04 Feb 2019 0 214 206 210 3,866,807 80,332,266,600 1,871
06 Feb 2019 0 220 202 208 7,102,772 150,000,533,400 6,196
07 Feb 2019 0 212 206 208 4,161,986 87,036,027,800 2,242
08 Feb 2019 0 210 202 204 3,724,722 76,935,937,800 1,665
11 Feb 2019 0 206 188 190 5,043,574 101,850,482,000 6,547
12 Feb 2019 0 193 181 187 4,573,660 87,256,018,200 3,580
13 Feb 2019 0 190 186 189 5,003,299 94,040,022,200 2,076
14 Feb 2019 0 191 182 183 3,898,752 73,905,059,100 2,547
15 Feb 2019 0 184 173 178 4,621,710 84,109,984,000 2,490
18 Feb 2019 0 183 178 183 4,619,862 82,745,481,400 1,871
19 Feb 2019 0 196 183 189 5,620,169 105,209,184,900 4,317
20 Feb 2019 0 193 186 189 3,767,615 72,200,155,100 1,862
21 Feb 2019 0 197 185 194 4,529,824 86,089,056,300 3,414
22 Feb 2019 0 195 188 190 4,912,171 94,598,931,900 2,112
25 Feb 2019 0 192 186 187 4,741,803 90,167,064,000 1,450
26 Feb 2019 0 194 187 192 6,670,046 125,657,846,100 2,653
27 Feb 2019 0 202 190 191 5,585,104 109,244,912,000 5,364
28 Feb 2019 0 194 181 182 5,792,090 110,810,789,000 2,656
01 Mar 2019 0 184 176 176 5,571,110 101,467,277,500 3,885
04 Mar 2019 0 180 174 176 6,183,188 109,354,731,200 2,597
05 Mar 2019 0 178 168 170 5,713,955 100,602,839,100 2,754
06 Mar 2019 0 172 169 170 6,970,047 118,963,355,200 1,597
08 Mar 2019 0 172 149 150 9,245,121 152,647,823,800 8,601
11 Mar 2019 0 156 145 153 7,293,674 110,140,548,900 4,082
12 Mar 2019 0 160 139 140 10,705,825 161,495,000,500 10,050
13 Mar 2019 0 146 135 136 10,251,817 144,036,675,000 7,467
14 Mar 2019 0 140 135 139 7,064,408 96,694,453,800 3,244
15 Mar 2019 0 144 128 132 12,328,065 170,696,314,400 8,834
18 Mar 2019 0 134 129 133 7,516,353 99,521,171,800 3,486
19 Mar 2019 0 136 129 131 10,878,668 145,294,542,200 4,659
20 Mar 2019 0 135 129 134 10,096,378 133,516,102,700 4,233
21 Mar 2019 0 136 132 133 7,417,078 99,983,485,900 2,946
22 Mar 2019 0 135 132 134 9,880,799 132,113,343,300 2,222
25 Mar 2019 0 134 130 131 8,893,189 117,683,428,300 2,267
26 Mar 2019 0 133 131 132 8,451,210 111,474,615,200 2,005
27 Mar 2019 0 134 130 134 10,985,756 145,464,084,900 3,280
28 Mar 2019 0 136 129 131 11,157,005 149,415,460,400 4,133
29 Mar 2019 0 132 122 125 9,165,658 119,581,986,500 3,811
01 Apr 2019 0 128 124 126 12,151,120 153,818,796,000 2,638
02 Apr 2019 0 140 126 140 13,385,986 175,998,102,500 8,376
04 Apr 2019 0 147 133 135 10,879,776 154,070,125,500 8,042
05 Apr 2019 0 137 130 131 10,424,275 139,579,005,700 2,707
08 Apr 2019 0 133 115 117 12,192,409 155,218,569,800 7,870
09 Apr 2019 0 122 111 113 12,471,913 147,441,032,400 8,007
10 Apr 2019 0 119 111 112 14,088,057 159,662,481,200 5,618
11 Apr 2019 0 114 108 108 11,125,756 124,857,166,800 4,109
12 Apr 2019 0 110 106 109 12,429,140 135,811,927,900 3,188
15 Apr 2019 0 117 109 110 13,824,847 152,690,957,100 5,254
16 Apr 2019 0 112 109 111 11,459,908 127,053,293,300 4,064
18 Apr 2019 0 113 110 112 9,861,090 110,199,034,400 2,457
22 Apr 2019 0 113 108 111 11,655,236 130,831,894,600 2,546
23 Apr 2019 0 123 110 112 14,751,802 166,935,464,600 9,615
24 Apr 2019 0 116 110 112 11,066,332 124,971,212,300 3,765
25 Apr 2019 0 113 110 112 10,662,832 119,759,593,000 1,977
26 Apr 2019 0 112 106 109 11,299,494 125,465,069,900 3,621
29 Apr 2019 0 111 108 109 9,932,877 108,661,664,700 2,118
30 Apr 2019 0 118 109 117 14,063,343 157,111,145,400 5,657
02 May 2019 0 127 115 122 13,331,646 158,627,141,600 8,019
03 May 2019 0 125 115 117 11,909,771 146,244,343,900 3,834
06 May 2019 0 117 111 114 13,241,740 152,633,304,100 2,156
07 May 2019 0 125 114 124 13,111,815 152,771,562,900 5,578
08 May 2019 0 134 119 129 12,781,723 157,895,690,100 8,209
09 May 2019 0 131 117 119 14,379,415 185,240,805,000 6,490
10 May 2019 0 121 113 117 12,832,236 150,832,014,700 3,576
13 May 2019 0 119 113 114 10,144,350 119,337,334,800 2,786
14 May 2019 0 114 109 111 14,159,214 157,291,273,800 2,801
15 May 2019 0 114 109 111 10,069,228 113,398,668,200 2,752
16 May 2019 0 113 109 110 10,433,888 116,738,584,600 1,733
17 May 2019 0 112 108 109 12,539,520 139,040,537,100 1,644
20 May 2019 0 111 108 110 10,720,303 117,764,071,900 1,625
21 May 2019 0 116 110 112 10,238,739 113,872,313,800 3,296
22 May 2019 0 113 110 110 12,295,133 136,492,195,800 1,624
23 May 2019 0 116 109 114 12,988,133 144,829,897,900 3,432
24 May 2019 0 117 111 116 9,376,415 105,204,751,100 2,226
27 May 2019 0 128 116 127 14,307,461 169,149,503,700 8,051
28 May 2019 0 131 121 127 11,120,235 140,437,065,500 4,678
29 May 2019 0 130 124 125 11,262,106 143,528,625,000 2,786
31 May 2019 0 126 123 124 9,155,023 113,634,888,300 1,749
10 Jun 2019 0 126 122 123 11,288,417 141,061,975,400 1,668
11 Jun 2019 0 124 120 123 9,264,521 113,855,003,300 1,818
12 Jun 2019 0 139 122 138 15,449,857 194,939,375,100 9,813
13 Jun 2019 0 143 131 133 10,315,983 141,845,123,300 9,591
14 Jun 2019 0 140 132 135 10,834,340 145,439,909,900 3,513
17 Jun 2019 0 137 122 122 11,228,720 150,829,190,000 5,030
18 Jun 2019 0 126 121 124 11,196,988 137,739,512,100 3,040
19 Jun 2019 0 128 123 124 10,871,342 136,961,109,300 2,235
20 Jun 2019 0 125 123 124 11,920,897 147,804,246,100 1,621
21 Jun 2019 0 125 114 119 9,243,281 114,217,332,200 2,780
24 Jun 2019 0 123 119 121 12,315,134 147,884,201,500 2,371
25 Jun 2019 0 125 121 124 11,889,379 145,146,177,500 2,483
26 Jun 2019 0 130 124 126 11,948,214 148,580,892,200 4,304
27 Jun 2019 0 129 124 125 10,845,081 136,648,616,900 2,542
28 Jun 2019 0 126 120 125 12,888,119 160,709,650,300 2,455
01 Jul 2019 0 126 121 122 10,446,919 129,708,207,700 1,866
02 Jul 2019 0 123 120 121 11,147,934 135,608,675,500 1,945
03 Jul 2019 0 122 117 119 11,700,909 141,805,681,400 2,854
04 Jul 2019 0 121 118 118 11,960,545 143,479,763,800 2,367
05 Jul 2019 0 120 117 118 9,841,581 116,776,434,700 1,730
08 Jul 2019 0 124 118 120 12,245,447 147,770,803,300 2,628
09 Jul 2019 0 122 119 120 11,281,132 136,168,814,400 1,880
10 Jul 2019 0 122 119 120 10,421,235 126,190,942,300 1,389
11 Jul 2019 0 122 119 120 11,342,459 137,197,101,800 1,693
12 Jul 2019 0 121 118 119 11,482,508 138,117,331,800 1,243
15 Jul 2019 0 121 115 117 10,288,187 122,667,284,700 1,959
16 Jul 2019 0 119 116 119 11,662,155 136,457,134,400 1,562
17 Jul 2019 0 120 116 116 10,817,133 128,689,150,400 1,606
18 Jul 2019 0 118 115 116 10,630,686 123,324,640,400 1,355
19 Jul 2019 0 117 115 115 10,889,566 126,779,315,800 1,104
22 Jul 2019 0 137 114 135 14,850,189 182,819,063,100 13,374
23 Jul 2019 0 136 125 126 9,943,852 132,189,300,700 5,324
24 Jul 2019 0 128 120 122 8,821,758 111,328,484,800 2,204
25 Jul 2019 0 123 118 119 9,608,173 116,445,035,200 2,478
26 Jul 2019 0 120 117 118 8,248,641 96,550,472,500 1,516
29 Jul 2019 0 120 117 118 11,374,264 135,359,602,200 1,415
30 Jul 2019 0 124 118 120 10,246,604 121,738,143,800 2,450
31 Jul 2019 0 123 118 118 10,384,264 125,799,665,100 2,118
01 Aug 2019 0 120 117 119 11,851,574 139,871,357,200 1,415
02 Aug 2019 0 120 117 118 8,377,971 99,071,630,900 1,127
05 Aug 2019 0 118 113 114 11,173,107 129,566,322,900 2,099
06 Aug 2019 0 114 108 114 11,038,930 121,466,898,200 1,970
07 Aug 2019 0 119 114 118 10,835,319 126,289,698,000 1,824
08 Aug 2019 0 119 116 117 9,740,155 115,573,144,200 1,552
09 Aug 2019 0 118 114 115 12,363,023 145,009,052,400 1,879
12 Aug 2019 0 117 113 113 9,634,343 110,756,591,200 1,747
13 Aug 2019 0 115 112 114 10,508,421 118,754,338,300 1,424
14 Aug 2019 0 116 113 113 12,183,564 140,099,732,200 1,920
15 Aug 2019 0 113 110 112 10,736,681 120,231,621,800 1,847
16 Aug 2019 0 115 110 110 10,603,783 119,426,224,400 2,189
19 Aug 2019 0 112 110 111 12,702,392 140,998,780,600 1,190
20 Aug 2019 0 112 110 110 10,072,718 111,802,313,800 984
21 Aug 2019 0 111 108 109 10,798,869 118,767,130,200 1,324
22 Aug 2019 0 110 106 107 12,281,787 134,257,568,300 1,601
23 Aug 2019 0 110 106 107 11,125,089 119,440,464,400 2,255
26 Aug 2019 0 108 101 106 11,214,374 115,623,581,000 2,100
27 Aug 2019 0 111 102 102 12,669,114 135,400,011,700 1,760
28 Aug 2019 0 106 102 102 10,757,505 112,134,752,200 1,799
29 Aug 2019 0 105 102 104 10,833,259 111,593,612,000 1,364
30 Aug 2019 0 106 103 103 12,444,073 130,647,221,300 1,774
02 Sep 2019 0 105 102 102 10,335,179 106,739,795,100 1,499
03 Sep 2019 0 109 102 108 11,342,373 117,161,124,700 2,643
04 Sep 2019 0 114 108 108 13,318,477 149,075,871,500 3,209
05 Sep 2019 0 110 107 107 9,638,655 105,013,316,300 1,342
06 Sep 2019 0 110 107 107 11,837,666 127,877,112,800 1,198
09 Sep 2019 0 115 108 114 13,692,293 148,326,031,300 3,194
10 Sep 2019 0 117 111 111 10,316,916 118,836,000,100 1,779
11 Sep 2019 0 114 111 113 12,046,016 135,791,855,400 1,654
12 Sep 2019 0 115 112 112 12,634,588 144,016,238,400 1,162
13 Sep 2019 0 113 111 112 9,912,692 111,023,705,000 916
16 Sep 2019 0 113 110 110 11,399,567 128,691,948,100 1,261
17 Sep 2019 0 113 107 107 12,866,277 140,958,972,900 1,708
18 Sep 2019 0 108 104 107 10,591,594 112,508,914,300 1,357
19 Sep 2019 0 112 106 109 11,883,293 127,220,492,000 1,667
20 Sep 2019 0 113 106 113 12,570,792 136,306,042,700 1,752
23 Sep 2019 0 112 107 108 10,645,628 116,362,467,000 1,345
24 Sep 2019 0 109 105 106 11,314,612 122,169,230,100 1,124
25 Sep 2019 0 108 105 106 12,439,028 133,090,722,200 1,053
26 Sep 2019 0 107 104 104 10,792,496 114,389,808,700 1,259
27 Sep 2019 0 106 102 102 12,027,940 125,072,800,100 1,633
30 Sep 2019 0 104 102 102 12,516,936 128,917,024,600 1,318
01 Oct 2019 0 103 100 101 11,299,553 115,961,592,400 1,553
02 Oct 2019 0 102 98 99 12,255,807 123,709,971,100 1,913
03 Oct 2019 0 99 96 96 12,390,721 121,395,294,800 1,639
04 Oct 2019 0 98 90 92 11,748,691 113,838,551,100 1,911
07 Oct 2019 0 94 87 88 12,156,846 112,570,897,600 2,063
08 Oct 2019 0 97 87 97 14,336,090 126,576,139,700 3,788
09 Oct 2019 0 98 93 98 11,148,549 107,398,200,800 2,483
10 Oct 2019 0 122 98 118 15,342,707 158,693,760,400 10,491
11 Oct 2019 0 131 113 120 14,648,185 173,577,366,300 9,288
14 Oct 2019 0 125 113 114 11,216,097 137,972,701,300 2,885
15 Oct 2019 0 116 112 113 10,830,832 124,517,966,500 1,453
16 Oct 2019 0 124 111 119 12,599,584 142,644,319,300 3,210

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Jun 2019 05 Jul 2019 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Right Distribution (10 TRAM : 41 TRAM-R ) 08 Dec 2017 13 Dec 2017 14 Dec 2017 Active
Proxy Voting   - 13 Oct 2017 07 Nov 2017 Active
Proxy Voting   - 26 Sep 2017 19 Oct 2017 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 13 Jul 2015 05 Aug 2015 Cancelled
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 13 May 2014 30 May 2014 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 04 Dec 2012 21 Dec 2012 Active
Proxy Voting   - 23 Apr 2012 09 May 2012 Active
Cash Dividend (1 TRAM : 4.84174 IDR) 07 Jun 2011 10 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 27 Apr 2011 13 May 2011 Active
Cash Dividend (1 TRAM : 4.57 IDR) 09 Jul 2010 14 Jul 2010 28 Jul 2010 Active
Proxy Voting   - 02 Jun 2010 18 Jun 2010 Active
Cash Dividend (1 TRAM : 2 IDR) 14 May 2009 19 May 2009 03 Jun 2009 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active