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
333,333,500 (Total)
As of 4 Aug 2020
100.00% Scripless = 333,333,500.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Oct 2019 0 298 149 252 558,722 11,658,017,400 8,354
10 Oct 2019 0 260 178 183 281,640 5,675,078,700 5,402
11 Oct 2019 0 180 151 154 36,729 602,613,400 1,319
14 Oct 2019 0 160 134 135 36,674 527,186,500 1,115
15 Oct 2019 0 156 137 155 57,808 857,043,100 1,391
16 Oct 2019 0 208 155 187 130,297 2,471,693,000 2,419
17 Oct 2019 0 194 174 180 22,050 399,660,400 707
18 Oct 2019 0 199 175 184 22,952 430,637,300 506
21 Oct 2019 0 195 173 187 22,602 426,692,400 421
22 Oct 2019 0 322 185 318 381,333 11,152,875,200 2,642
23 Oct 2019 0 376 316 372 337,992 12,006,310,400 2,671
24 Oct 2019 0 438 360 430 355,659 14,484,548,800 3,349
25 Oct 2019 0 515 432 498 291,998 13,854,653,400 3,028
28 Oct 2019 0 555 498 530 215,192 11,422,658,700 2,655
29 Oct 2019 0 555 400 550 197,805 10,432,594,100 2,502
30 Oct 2019 0 600 545 590 142,394 8,242,839,000 1,522
31 Oct 2019 0 665 590 665 123,230 7,822,014,000 1,549
01 Nov 2019 0 750 655 725 198,771 14,300,556,000 2,477
04 Nov 2019 0 730 690 700 80,806 5,757,134,000 1,229
05 Nov 2019 0 700 675 695 48,634 3,341,753,500 840
06 Nov 2019 0 740 700 735 106,534 7,708,284,500 1,106
07 Nov 2019 0 740 715 730 51,931 3,782,488,000 673
08 Nov 2019 0 790 735 790 81,001 6,206,358,000 768
11 Nov 2019 0 815 785 805 71,508 5,739,716,000 987
12 Nov 2019 0 810 500 745 54,771 4,132,648,000 1,214
13 Nov 2019 0 755 655 655 36,665 2,608,426,000 657
14 Nov 2019 0 660 555 560 12,918 806,765,500 394
15 Nov 2019 0 560 1 200 175,479 3,790,825,900 4,106
18 Nov 2019 0 155 106 118 200,121 2,607,628,500 3,911
19 Nov 2019 0 170 114 139 179,836 2,548,581,400 2,458
20 Nov 2019 0 143 87 97 66,193 699,201,300 1,396
21 Nov 2019 0 175 80 140 369,568 5,120,643,200 7,039
22 Nov 2019 0 292 141 268 483,091 10,040,066,100 7,865
25 Nov 2019 0 410 270 410 327,730 12,225,940,400 6,001
26 Nov 2019 0 496 410 436 408,615 18,648,356,000 8,714
27 Nov 2019 0 460 242 256 302,495 10,168,294,600 6,840
28 Nov 2019 0 296 166 180 146,552 3,022,428,200 3,172
29 Nov 2019 0 228 158 160 225,307 4,464,625,100 3,996
02 Dec 2019 0 196 140 150 165,376 2,618,359,800 3,024
03 Dec 2019 0 157 100 110 157,186 1,812,672,900 2,625
04 Dec 2019 0 135 100 104 309,107 3,625,451,100 4,604
05 Dec 2019 0 115 90 94 158,239 1,569,207,200 1,978
06 Dec 2019 0 98 67 73 318,896 2,530,385,100 3,983
09 Dec 2019 0 78 62 70 116,333 806,893,800 1,507
10 Dec 2019 0 105 65 104 482,951 4,570,372,800 5,410
11 Dec 2019 0 126 93 100 291,770 3,290,783,000 3,549
12 Dec 2019 0 109 85 86 98,578 945,674,000 1,409
13 Dec 2019 0 93 70 75 112,903 867,611,800 976
16 Dec 2019 0 92 66 69 309,703 2,234,392,000 2,341
17 Dec 2019 0 72 56 60 201,142 1,221,925,100 1,696
18 Dec 2019 0 81 54 70 497,592 3,444,277,100 3,613
19 Dec 2019 0 115 68 114 1,291,477 12,806,450,500 9,943
20 Dec 2019 0 140 84 94 760,830 8,405,114,000 7,432
23 Dec 2019 0 115 89 101 261,606 2,759,289,100 2,953
26 Dec 2019 0 109 95 95 166,853 1,680,054,000 1,737
27 Dec 2019 0 106 93 99 306,297 3,073,604,200 2,707
30 Dec 2019 0 102 94 94 70,961 695,343,300 951
02 Jan 2020 0 99 92 94 40,861 387,369,400 568
03 Jan 2020 0 97 89 89 47,099 432,518,700 692
06 Jan 2020 0 97 81 96 122,060 1,137,982,300 1,533
07 Jan 2020 0 109 92 94 529,542 5,331,688,900 3,973
08 Jan 2020 0 97 87 91 171,074 1,553,623,300 1,437
09 Jan 2020 0 98 79 82 435,823 3,769,939,200 2,570
10 Jan 2020 0 89 76 80 340,063 2,742,434,700 2,381
13 Jan 2020 0 86 76 78 257,051 2,042,137,600 1,960
14 Jan 2020 0 80 68 74 164,115 1,222,413,300 1,132
15 Jan 2020 0 77 67 69 149,431 1,065,261,400 1,080
16 Jan 2020 0 71 65 66 101,197 672,203,500 849
17 Jan 2020 0 68 62 66 65,280 426,193,900 483
20 Jan 2020 0 72 63 67 117,324 783,896,000 1,425
21 Jan 2020 0 78 62 67 223,735 1,574,694,500 1,876
22 Jan 2020 0 91 67 75 1,650,925 13,255,730,200 9,155
23 Jan 2020 0 78 68 70 225,387 1,608,854,600 2,361
24 Jan 2020 0 73 67 68 166,567 1,168,595,800 1,209
27 Jan 2020 0 70 62 64 99,250 642,560,900 849
28 Jan 2020 0 65 54 56 244,219 1,447,362,800 1,616
29 Jan 2020 0 63 49 51 381,963 2,097,791,600 2,061
30 Jan 2020 0 54 47 48 181,548 912,452,700 1,151
31 Jan 2020 0 49 37 40 184,880 790,269,000 947
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

Corporate Action

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