Efek Terdaftar

TRINITAN METALS AND MINERALS Tbk, PT

Security name
WARAN SERI I TRINITAN METALS AND MINERALS Tbk
Issuer
TRINITAN METALS AND MINERALS Tbk, PT
ISIN Code
ID4000037801
Short Code
PURE-W
Type
Waran
Listing Date
09 Oktober 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
333,333,500.00
Mature Date
09 April 2021
Expire Date
12 April 2021
Exercise Price
360.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
09 April 2020 to 09 April 2021
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
333,333,495 (Total)
As of 26 Jan 2021
100.00% Scripless = 333,333,495.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Feb 2020 0 44 30 38 130,570 487,185,300 1,015
04 Feb 2020 0 46 38 39 179,983 759,979,300 1,252
05 Feb 2020 0 42 36 38 119,542 472,313,700 687
06 Feb 2020 0 43 36 36 159,742 628,708,000 776
07 Feb 2020 0 47 36 40 418,866 1,734,776,300 1,962
10 Feb 2020 0 40 38 39 117,340 451,819,200 594
11 Feb 2020 0 41 38 38 54,059 209,376,100 242
12 Feb 2020 0 40 36 36 76,594 285,445,600 276
13 Feb 2020 0 36 31 33 81,698 271,780,400 448
14 Feb 2020 0 33 25 28 68,456 190,970,500 369
17 Feb 2020 0 30 18 26 85,809 219,350,900 429
18 Feb 2020 0 31 21 27 232,996 610,522,200 863
19 Feb 2020 0 35 25 29 196,262 601,708,100 767
20 Feb 2020 0 31 27 30 54,665 157,028,600 213
21 Feb 2020 0 33 27 29 89,679 271,091,400 410
24 Feb 2020 0 36 29 31 236,844 772,917,700 1,068
25 Feb 2020 0 49 29 37 1,289,081 5,066,118,000 4,311
26 Feb 2020 0 40 27 28 499,211 1,620,212,400 1,982
27 Feb 2020 0 31 24 26 194,776 534,810,900 893
28 Feb 2020 0 28 21 23 126,847 303,506,400 429
02 Mar 2020 0 26 21 23 143,199 335,798,400 534
03 Mar 2020 0 25 23 24 49,872 118,795,900 272
04 Mar 2020 0 25 22 24 44,446 102,648,500 222
06 Mar 2020 0 24 21 21 156,476 348,187,000 351
09 Mar 2020 0 21 18 20 123,549 245,076,700 284
11 Mar 2020 0 20 15 15 126,088 214,286,800 233
12 Mar 2020 0 15 9 13 629,010 676,566,300 516
13 Mar 2020 0 17 10 13 341,610 363,580,400 450
16 Mar 2020 0 13 11 12 53,088 61,022,400 146
17 Mar 2020 0 12 9 11 105,193 109,876,200 241
18 Mar 2020 0 15 10 11 16,342 17,998,000 432
20 Mar 2020 0 12 10 12 36,687 38,460,800 162
23 Mar 2020 0 13 11 11 49,683 58,977,100 146
24 Mar 2020 0 13 11 12 19,002 22,563,900 79
26 Mar 2020 0 17 13 15 196,328 287,600,000 382
27 Mar 2020 0 17 12 15 122,541 179,761,200 289
30 Mar 2020 0 14 12 12 47,072 59,796,200 153
31 Mar 2020 0 15 13 13 27,297 38,011,700 98
01 Apr 2020 0 14 12 13 20,438 26,655,800 61
02 Apr 2020 0 15 12 15 12,867 18,004,500 122
03 Apr 2020 0 25 15 18 346,003 623,163,000 650
06 Apr 2020 0 21 17 18 201,144 376,487,000 458
07 Apr 2020 0 25 15 17 87,812 148,151,200 243
08 Apr 2020 0 19 16 17 106,999 189,283,300 243
09 Apr 2020 0 19 16 18 91,430 158,494,400 292
13 Apr 2020 0 19 17 18 64,031 115,135,900 125
14 Apr 2020 0 19 17 18 25,517 45,959,400 94
15 Apr 2020 0 20 18 19 63,071 118,128,700 290
20 Apr 2020 0 18 16 17 22,924 38,427,500 65
21 Apr 2020 0 17 14 17 15,728 23,674,000 83
22 Apr 2020 0 17 15 16 28,619 45,689,700 61
23 Apr 2020 0 17 14 17 21,973 35,066,200 191
24 Apr 2020 0 21 16 16 275,737 506,875,400 523
27 Apr 2020 0 17 15 17 12,310 19,904,000 65
29 Apr 2020 0 19 15 17 17,417 27,959,700 89
30 Apr 2020 0 17 16 16 16,895 27,083,700 59
04 May 2020 0 17 13 15 79,879 115,034,200 213
05 May 2020 0 15 14 15 25,951 36,547,900 67
11 May 2020 0 15 14 14 50,398 72,606,400 157
12 May 2020 0 15 14 14 19,273 26,986,100 57
20 May 2020 0 17 13 14 4,818 6,304,600 38
26 May 2020 0 14 13 13 5,455 7,242,900 37
27 May 2020 0 14 13 14 11,966 15,815,000 39
28 May 2020 0 19 13 14 3,077 4,201,600 28
29 May 2020 0 15 5 14 26,534 36,715,400 86
02 Jun 2020 0 15 13 13 9,269 12,573,400 66
04 Jun 2020 0 14 13 13 17,896 23,850,400 75
08 Jun 2020 0 14 12 13 7,839 10,387,000 41
09 Jun 2020 0 17 13 16 176,591 263,897,500 626
12 Jun 2020 0 15 12 14 37,067 49,433,200 120
15 Jun 2020 0 15 13 14 5,526 7,422,200 46
16 Jun 2020 0 15 12 14 33,661 44,483,000 75
17 Jun 2020 0 14 13 14 7,705 10,133,900 37
18 Jun 2020 0 14 12 13 22,501 29,278,400 113
19 Jun 2020 0 14 13 13 12,015 15,634,700 51
22 Jun 2020 0 15 13 13 29,552 40,137,500 117
23 Jun 2020 0 15 13 14 22,877 30,601,800 67
24 Jun 2020 0 14 12 13 8,646 11,132,300 79
25 Jun 2020 0 14 12 12 14,021 18,087,200 53
26 Jun 2020 0 14 12 13 7,172 9,326,400 61
29 Jun 2020 0 17 13 16 902,557 1,376,476,300 1,366
30 Jun 2020 0 18 12 13 714,329 1,018,817,600 771
01 Jul 2020 0 13 11 12 137,121 165,328,100 539
02 Jul 2020 0 13 11 12 153,860 187,745,800 353
03 Jul 2020 0 13 12 13 11,260 13,614,300 55
06 Jul 2020 0 13 12 12 31,389 37,884,500 101
07 Jul 2020 0 12 11 11 53,165 59,482,600 301
08 Jul 2020 0 12 11 11 69,098 76,135,800 101
09 Jul 2020 0 13 11 12 74,419 87,982,800 150
10 Jul 2020 0 13 11 12 18,532 21,696,800 76
13 Jul 2020 0 12 11 12 13,531 15,104,700 27
14 Jul 2020 0 12 11 12 15,326 16,881,000 35
15 Jul 2020 0 13 11 12 37,032 43,620,700 125
16 Jul 2020 0 12 11 12 35,570 39,135,200 70
17 Jul 2020 0 12 11 11 12,326 14,078,200 29
20 Jul 2020 0 12 11 12 33,463 38,963,300 52
21 Jul 2020 0 12 11 12 33,766 38,202,300 57
22 Jul 2020 0 12 11 12 21,037 23,881,100 57
23 Jul 2020 0 12 11 12 15,025 17,618,100 31
24 Jul 2020 0 12 11 11 36,207 41,250,100 71
27 Jul 2020 0 12 11 11 19,163 22,355,700 36
29 Jul 2020 0 12 11 11 9,718 11,012,800 38
30 Jul 2020 0 11 10 11 19,348 21,272,700 67
05 Aug 2020 0 11 10 10 25,591 26,452,000 45
06 Aug 2020 0 11 10 10 11,855 11,875,200 38
07 Aug 2020 0 10 9 9 17,433 16,460,700 45
10 Aug 2020 0 12 9 11 80,921 87,142,600 141
11 Aug 2020 0 12 10 11 9,017 9,694,200 50
12 Aug 2020 0 11 10 10 14,190 14,248,300 53
13 Aug 2020 0 11 9 10 18,908 18,397,700 50
14 Aug 2020 0 11 9 10 33,647 33,646,600 87
18 Aug 2020 0 11 10 10 10,210 10,315,300 46
19 Aug 2020 0 11 9 10 27,056 25,445,800 46
24 Aug 2020 0 12 10 11 229,995 262,814,800 246
25 Aug 2020 0 17 12 15 818,317 1,209,050,500 1,280
26 Aug 2020 0 17 14 15 335,127 516,078,100 478
27 Aug 2020 0 22 15 17 907,235 1,599,456,100 1,202
28 Aug 2020 0 19 15 15 313,125 510,731,000 456
31 Aug 2020 0 17 14 16 123,719 195,919,100 242
01 Sep 2020 0 18 15 17 123,202 208,936,700 227
02 Sep 2020 0 19 16 17 74,148 129,755,300 154
03 Sep 2020 0 18 15 16 72,454 116,799,100 148
04 Sep 2020 0 18 15 18 96,570 162,867,000 167
07 Sep 2020 0 18 16 17 79,285 134,821,000 143
08 Sep 2020 0 20 16 19 292,967 544,703,000 1,459
09 Sep 2020 0 22 18 20 285,340 574,495,500 437
10 Sep 2020 0 21 16 17 182,878 344,361,800 310
11 Sep 2020 0 20 17 20 171,751 329,096,900 242
14 Sep 2020 0 34 20 31 581,746 1,454,180,100 1,051
16 Sep 2020 0 40 30 35 931,248 3,412,383,600 2,400
29 Sep 2020 0 48 34 44 850,129 3,643,126,900 2,431
30 Sep 2020 0 50 39 43 482,749 2,164,697,900 1,688
01 Oct 2020 0 47 41 42 280,371 1,216,683,900 865
02 Oct 2020 0 47 39 39 516,058 2,242,229,100 1,923
05 Oct 2020 0 44 30 30 352,231 1,260,429,300 1,375
06 Oct 2020 0 38 26 29 159,160 463,563,900 903
07 Oct 2020 0 37 20 20 237,596 563,826,700 757
08 Oct 2020 0 27 19 24 244,998 583,583,700 782
09 Oct 2020 0 28 24 26 120,131 310,584,600 462
12 Oct 2020 0 29 26 28 103,494 279,236,800 269
13 Oct 2020 0 28 24 26 185,853 465,908,100 394
14 Oct 2020 0 29 24 27 129,901 334,183,100 352
15 Oct 2020 0 30 26 28 76,139 213,587,300 219
16 Oct 2020 0 29 27 27 32,768 91,821,900 130
19 Oct 2020 0 27 26 27 25,511 67,244,700 92
20 Oct 2020 0 27 23 25 53,015 129,697,000 167
21 Oct 2020 0 25 23 24 43,605 104,551,100 133
22 Oct 2020 0 25 23 23 27,261 63,161,800 87
23 Oct 2020 0 24 21 24 87,752 198,585,000 192
26 Oct 2020 0 36 25 36 341,266 1,060,926,900 1,025
27 Oct 2020 0 38 29 30 189,386 631,184,100 981
02 Nov 2020 0 33 27 29 87,804 256,397,700 340
03 Nov 2020 0 33 28 33 110,404 345,469,500 383
04 Nov 2020 0 34 29 30 53,874 167,010,100 192
05 Nov 2020 0 32 29 31 17,555 54,059,000 81
06 Nov 2020 0 32 30 30 17,771 55,172,000 107
09 Nov 2020 0 32 28 28 66,388 193,551,800 192
10 Nov 2020 0 30 28 29 60,735 174,073,200 164
11 Nov 2020 0 30 28 28 19,010 53,905,700 65
12 Nov 2020 0 30 27 28 61,007 171,798,400 199
13 Nov 2020 0 29 27 28 11,837 33,198,100 87
16 Nov 2020 0 29 26 28 25,837 71,535,600 89
17 Nov 2020 0 29 27 27 6,427 17,381,800 43
18 Nov 2020 0 28 26 28 14,257 38,371,100 79
19 Nov 2020 0 29 27 27 37,301 103,495,500 132
20 Nov 2020 0 29 25 27 52,120 137,903,800 109
23 Nov 2020 0 28 26 27 25,733 69,481,400 90
24 Nov 2020 0 28 26 27 19,664 53,129,600 56
25 Nov 2020 0 33 25 28 226,246 643,658,800 488
26 Nov 2020 0 31 27 28 89,854 258,315,500 247
27 Nov 2020 0 29 27 27 22,059 60,658,200 113
30 Nov 2020 0 28 26 26 68,624 182,287,000 92
01 Dec 2020 0 27 25 26 39,698 101,980,800 117
02 Dec 2020 0 27 25 26 87,033 225,715,300 156
03 Dec 2020 0 26 25 26 22,046 55,801,500 59
04 Dec 2020 0 26 25 26 19,294 48,841,500 71
07 Dec 2020 0 27 24 25 58,937 148,891,900 168
08 Dec 2020 0 26 24 25 88,035 214,980,600 133
10 Dec 2020 0 26 24 25 25,344 64,847,800 67
11 Dec 2020 0 26 24 24 21,732 53,139,100 56
14 Dec 2020 0 25 23 24 23,457 56,196,900 102
15 Dec 2020 0 25 23 24 28,533 69,031,600 98
16 Dec 2020 0 25 23 23 11,333 26,937,600 44
17 Dec 2020 0 24 23 23 30,590 70,579,600 79
18 Dec 2020 0 26 23 26 97,262 245,823,200 158
21 Dec 2020 0 31 24 25 105,900 266,942,400 161
22 Dec 2020 0 25 23 23 37,313 88,193,600 96
23 Dec 2020 0 24 20 22 24,797 53,654,800 103
28 Dec 2020 0 24 22 24 17,633 39,443,900 77
29 Dec 2020 0 24 22 22 27,186 60,853,900 78
30 Dec 2020 0 22 20 21 21,896 45,728,100 71
06 Jan 2021 0 23 20 21 27,817 60,574,000 63
07 Jan 2021 0 22 20 22 15,044 32,292,200 57
08 Jan 2021 0 22 20 20 31,206 65,578,100 52
11 Jan 2021 0 21 17 18 71,315 136,774,200 200
12 Jan 2021 0 19 16 16 70,094 121,701,900 154
13 Jan 2021 0 16 13 16 80,005 114,170,100 252
14 Jan 2021 0 16 14 15 37,561 56,732,600 113
15 Jan 2021 0 15 13 14 34,307 47,121,600 80
18 Jan 2021 0 15 13 15 52,199 70,327,200 108
19 Jan 2021 0 18 13 15 142,734 231,924,100 280
21 Jan 2021 0 18 14 17 139,375 233,157,700 319
22 Jan 2021 0 17 15 16 22,979 37,053,900 93
25 Jan 2021 0 17 15 15 24,861 37,664,500 56
26 Jan 2021 0 16 14 15 59,089 86,420,400 129

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 09 Apr 2021 12 Apr 2021 Cancelled
Exercise Of Right   12 Apr 2021 Active
Exercise Of Right (1 PURE-W : 1 PURE ) 09 Apr 2021 Cancelled
Exercise Of Right (360 IDR : 1 PURE ) 09 Apr 2021 Cancelled
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online