Efek Terdaftar

PERINTIS TRINITI PROPERTI Tbk, PT

Security name
WARAN SERI I PERINTIS TRINITI PROPERTI Tbk
Issuer
PERINTIS TRINITI PROPERTI Tbk, PT
ISIN Code
ID4000038601
Short Code
TRIN-W
Type
Waran
Listing Date
15 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
259,533,360.00
Mature Date
13 Januari 2023
Expire Date
16 Januari 2023
Exercise Price
380.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
15 Juli 2020 to 13 Januari 2023
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
228,390,935 (Total)
As of 16 Aug 2022
100.00% Scripless = 228,390,935.000
Local Percentage
99.96%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Aug 2021 0 25 21 21 271,551 599,895,600 282
24 Aug 2021 0 23 21 21 64,326 140,287,900 90
26 Aug 2021 0 24 22 23 101,834 234,210,900 113
27 Aug 2021 0 24 22 23 190,465 441,369,600 199
30 Aug 2021 0 24 22 24 57,043 133,497,600 102
31 Aug 2021 0 25 23 24 96,238 231,277,400 134
01 Sep 2021 0 27 23 25 382,597 957,660,500 561
02 Sep 2021 0 26 24 24 69,580 171,315,900 152
03 Sep 2021 0 25 23 24 128,745 310,758,400 153
06 Sep 2021 0 28 23 27 282,577 733,158,900 201
07 Sep 2021 0 34 26 33 306,371 907,041,400 453
08 Sep 2021 0 37 30 34 175,845 591,733,300 409
09 Sep 2021 0 35 29 31 54,403 170,340,100 210
10 Sep 2021 0 32 29 31 9,246 27,983,500 75
13 Sep 2021 0 35 31 34 58,372 194,740,000 250
14 Sep 2021 0 37 33 36 67,634 236,566,900 320
15 Sep 2021 0 37 34 36 16,639 58,755,900 97
16 Sep 2021 0 35 31 34 59,240 192,080,300 213
17 Sep 2021 0 34 32 33 26,019 85,710,600 88
21 Sep 2021 0 33 29 30 22,559 68,498,500 72
22 Sep 2021 0 32 30 31 18,877 57,863,500 89
23 Sep 2021 0 33 30 31 30,187 95,992,600 137
24 Sep 2021 0 36 32 35 84,724 292,609,700 333
27 Sep 2021 0 39 34 35 30,395 107,194,100 154
28 Sep 2021 0 36 33 34 23,524 80,568,500 102
30 Sep 2021 0 36 33 33 30,741 104,754,700 94
04 Oct 2021 0 35 32 33 33,011 107,204,700 71
06 Oct 2021 0 35 33 35 21,216 70,826,800 34
07 Oct 2021 0 35 33 34 5,133 17,320,900 27
08 Oct 2021 0 35 33 34 13,284 45,067,100 37
12 Oct 2021 0 33 30 33 30,267 94,744,300 73
14 Oct 2021 0 37 32 35 49,035 169,796,200 161
18 Oct 2021 0 38 27 35 23,906 82,515,500 100
19 Oct 2021 0 37 34 35 1,208 4,352,000 14
21 Oct 2021 0 37 34 35 7,545 27,113,900 33
25 Oct 2021 0 36 33 34 2,101 6,959,600 18
27 Oct 2021 0 33 29 32 22,882 71,532,300 66
28 Oct 2021 0 33 29 30 26,251 79,447,300 64
02 Nov 2021 0 31 29 29 8,221 23,917,700 49
03 Nov 2021 0 31 29 30 11,016 32,489,100 47
09 Nov 2021 0 30 28 29 4,475 13,007,900 29
10 Nov 2021 0 36 29 33 354,875 1,182,819,800 974
11 Nov 2021 0 33 31 31 30,342 95,078,300 123
15 Nov 2021 0 31 30 31 22,193 68,073,800 82
16 Nov 2021 0 31 28 30 36,403 106,964,500 109
17 Nov 2021 0 31 28 30 8,086 23,286,500 64
18 Nov 2021 0 30 28 30 8,630 24,414,400 39
23 Nov 2021 0 31 29 30 23,670 69,396,500 34
25 Nov 2021 0 30 28 30 10,220 29,618,600 14
26 Nov 2021 0 30 28 29 5,809 16,550,600 34
29 Nov 2021 0 29 28 29 1,467 4,110,000 20
30 Nov 2021 0 31 28 30 21,219 63,340,900 54
03 Dec 2021 0 29 27 27 12,572 34,680,900 62
09 Dec 2021 0 28 26 28 7,444 20,275,900 33
10 Dec 2021 0 28 27 28 1,743 4,747,500 22
14 Dec 2021 0 29 26 28 32,875 88,847,500 92
15 Dec 2021 0 28 26 27 5,664 15,288,500 31
16 Dec 2021 0 28 26 27 7,904 20,602,500 41
28 Dec 2021 0 24 21 22 14,718 33,306,100 48
03 Jan 2022 0 22 21 22 3,627 7,677,300 27
05 Jan 2022 0 24 22 22 16,481 37,260,100 45
13 Jan 2022 0 21 18 20 11,827 22,953,200 62
14 Jan 2022 0 21 18 20 10,003 19,614,400 22
17 Jan 2022 0 24 19 22 66,584 147,662,100 395
20 Jan 2022 0 30 22 26 349,886 944,009,700 1,284
24 Jan 2022 0 28 23 28 87,100 229,479,900 219
26 Jan 2022 0 28 26 27 18,511 48,901,500 53
27 Jan 2022 0 31 27 29 122,756 358,484,100 280
07 Feb 2022 0 33 30 33 12,504 39,515,000 69
08 Feb 2022 0 36 31 31 90,263 295,230,400 349
11 Feb 2022 0 31 30 31 13,035 39,762,000 53
14 Feb 2022 0 31 29 30 12,974 38,715,000 37
15 Feb 2022 0 31 29 30 10,267 31,279,900 53
16 Feb 2022 0 30 28 30 17,116 49,714,400 46
17 Feb 2022 0 100 30 100 3,984,769 29,950,239,100 14,178
21 Feb 2022 0 206 104 171 2,672,717 43,589,736,700 18,880
22 Feb 2022 0 194 157 177 1,241,702 22,592,838,900 9,637
24 Feb 2022 0 176 126 130 221,899 3,381,844,600 1,997
25 Feb 2022 0 158 116 139 345,489 5,023,595,300 4,147
01 Mar 2022 0 157 125 134 153,746 2,184,266,900 1,892
02 Mar 2022 0 143 103 103 119,275 1,422,093,000 1,425
11 Mar 2022 0 117 104 107 47,272 521,248,600 705
14 Mar 2022 0 123 103 110 209,423 2,371,191,400 2,329
16 Mar 2022 0 121 110 117 119,551 1,397,315,900 1,109
17 Mar 2022 0 124 110 112 98,439 1,170,792,200 824
18 Mar 2022 0 115 108 111 32,786 362,738,200 331
22 Mar 2022 0 112 105 105 44,750 479,265,900 355
23 Mar 2022 0 108 103 106 24,124 253,151,900 297
24 Mar 2022 0 119 106 112 133,132 1,512,671,100 931
25 Mar 2022 0 117 109 110 45,109 504,951,600 377
28 Mar 2022 0 116 107 111 63,806 712,193,200 431
29 Mar 2022 0 113 108 108 33,881 371,635,500 297
30 Mar 2022 0 111 104 108 19,615 208,648,900 181
01 Apr 2022 0 107 101 101 10,059 103,634,200 110
04 Apr 2022 0 104 84 86 64,871 578,550,400 872
05 Apr 2022 0 97 86 88 19,448 179,972,800 409
06 Apr 2022 0 94 86 86 8,635 76,773,300 183
07 Apr 2022 0 101 88 94 41,689 398,818,000 611
08 Apr 2022 0 99 90 94 11,800 109,520,400 303
11 Apr 2022 0 95 85 89 14,494 132,020,900 245
13 Apr 2022 0 99 93 94 27,161 261,178,800 200
14 Apr 2022 0 110 94 99 128,389 1,318,592,200 1,150
18 Apr 2022 0 111 98 102 47,045 489,320,800 466
19 Apr 2022 0 104 94 100 29,100 288,148,700 263
20 Apr 2022 0 101 97 101 10,875 107,927,000 75
21 Apr 2022 0 104 98 98 10,456 103,901,900 185
22 Apr 2022 0 100 97 98 5,928 58,010,300 68
25 Apr 2022 0 99 92 98 4,178 39,382,100 62
26 Apr 2022 0 98 88 96 15,705 148,497,400 188
27 Apr 2022 0 98 93 94 1,033 9,753,000 48
28 Apr 2022 0 94 75 87 9,475 83,206,300 130
09 May 2022 0 89 76 81 21,966 178,372,000 149
10 May 2022 0 80 73 75 25,134 192,754,600 123
13 May 2022 0 89 76 86 20,231 165,905,000 167
17 May 2022 0 95 88 91 18,252 165,663,200 164
18 May 2022 0 96 91 92 5,448 50,223,400 61
19 May 2022 0 92 83 87 4,850 41,911,300 61
20 May 2022 0 92 86 87 38,224 339,767,900 200
23 May 2022 0 91 86 89 26,306 233,098,300 157
24 May 2022 0 93 87 90 5,646 51,274,800 65
31 May 2022 0 138 120 137 55,835 733,284,400 782
03 Jun 2022 0 131 117 121 20,196 247,454,600 324
06 Jun 2022 0 127 115 117 26,281 318,387,300 350
07 Jun 2022 0 120 114 118 3,187 37,490,400 57
08 Jun 2022 0 120 115 117 2,464 28,718,900 77
09 Jun 2022 0 120 115 118 44,955 530,791,800 214
10 Jun 2022 0 119 111 113 23,638 272,101,300 144
13 Jun 2022 0 112 96 98 2,118 21,164,500 63
14 Jun 2022 0 105 97 100 6,141 62,437,400 95
15 Jun 2022 0 105 92 101 1,681 17,167,300 58
17 Jun 2022 0 107 98 105 14,513 151,325,000 120
22 Jun 2022 0 104 101 104 8,154 83,654,800 38
23 Jun 2022 0 104 100 100 2,727 27,729,900 32
24 Jun 2022 0 100 92 100 3,063 29,519,900 49
28 Jun 2022 0 98 94 94 4,049 38,654,400 65
29 Jun 2022 0 98 94 94 3,138 29,760,800 60
01 Jul 2022 0 97 72 82 7,810 63,651,300 112
04 Jul 2022 0 86 74 77 8,017 63,016,700 115
06 Jul 2022 0 80 76 76 731 5,664,800 31
07 Jul 2022 0 78 74 75 2,544 19,022,900 70
08 Jul 2022 0 84 74 80 3,109 24,054,100 147
11 Jul 2022 0 80 76 80 1,901 15,019,500 33
13 Jul 2022 0 80 75 77 464 3,541,900 16
14 Jul 2022 0 80 74 79 2,475 19,073,200 51
15 Jul 2022 0 80 76 79 1,202 9,412,000 22
18 Jul 2022 0 85 80 80 4,437 36,266,300 60
20 Jul 2022 0 81 76 80 1,386 10,810,700 28
22 Jul 2022 0 80 76 79 4,270 33,030,500 31
26 Jul 2022 0 75 67 67 9,504 65,589,900 108
27 Jul 2022 0 72 65 72 2,928 20,233,500 48
28 Jul 2022 0 70 69 70 1,311 9,075,900 21
01 Aug 2022 0 67 61 63 1,903 11,973,100 107
02 Aug 2022 0 66 63 64 51,390 323,896,100 27
03 Aug 2022 0 70 62 65 2,813 18,591,100 54
04 Aug 2022 0 67 63 64 1,782 11,444,100 43
08 Aug 2022 0 64 55 55 6,275 36,606,700 92
09 Aug 2022 0 57 34 35 52,002 197,544,100 398
10 Aug 2022 0 54 36 40 91,579 402,131,200 675
11 Aug 2022 0 43 37 42 14,771 59,455,700 124
12 Aug 2022 0 45 40 43 10,216 44,035,900 85
15 Aug 2022 0 46 40 44 14,612 62,284,500 116
16 Aug 2022 0 46 41 42 6,282 26,206,400 64

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   16 Jan 2023 Active