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
259,502,933 (Total)
As of 26 Jan 2021
100.00% Scripless = 259,502,933.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Feb 2020 0 77 52 69 1,609 11,231,400 108
04 Feb 2020 0 106 64 93 96,089 908,217,500 1,819
05 Feb 2020 0 99 77 78 22,886 196,397,400 538
06 Feb 2020 0 78 70 71 6,428 46,611,000 173
10 Feb 2020 0 83 60 66 32,931 230,797,700 610
11 Feb 2020 0 73 57 58 25,789 158,358,300 424
12 Feb 2020 0 60 50 50 16,154 84,329,800 199
13 Feb 2020 0 67 40 42 68,192 359,347,300 888
14 Feb 2020 0 44 35 39 2,419 9,201,900 82
17 Feb 2020 0 43 31 33 6,113 21,311,200 53
18 Feb 2020 0 32 25 25 14,814 38,432,900 135
19 Feb 2020 0 40 23 25 22,779 57,322,600 295
20 Feb 2020 0 28 20 24 35,497 83,624,600 253
21 Feb 2020 0 24 21 23 2,628 5,923,300 53
24 Feb 2020 0 24 20 20 2,551 5,277,100 46
25 Feb 2020 0 27 19 19 52,301 108,839,400 283
27 Feb 2020 0 19 14 14 38,476 57,395,100 129
02 Mar 2020 0 16 13 13 12,498 17,562,700 101
03 Mar 2020 0 21 13 14 141,867 219,524,100 444
04 Mar 2020 0 17 12 13 43,403 56,805,500 166
05 Mar 2020 0 14 12 13 18,389 23,190,100 56
09 Mar 2020 0 13 10 11 23,483 26,249,300 72
10 Mar 2020 0 12 9 10 89,588 85,404,800 135
12 Mar 2020 0 9 8 9 13,494 11,623,500 51
13 Mar 2020 0 9 7 9 16,464 13,116,300 49
17 Mar 2020 0 9 1 8 9,871 7,189,200 27
18 Mar 2020 0 8 6 7 11,262 7,435,300 43
19 Mar 2020 0 8 6 7 19,744 13,416,500 36
20 Mar 2020 0 8 6 8 26,780 17,151,500 119
23 Mar 2020 0 8 6 7 7,614 5,335,100 106
24 Mar 2020 0 9 7 7 8,740 6,694,400 47
26 Mar 2020 0 13 7 10 70,223 71,111,500 313
27 Mar 2020 0 13 8 10 45,565 48,005,300 136
31 Mar 2020 0 11 9 10 13,945 14,060,700 91
01 Apr 2020 0 12 10 11 14,986 16,221,500 42
06 Apr 2020 0 18 12 13 42,758 58,949,800 185
07 Apr 2020 0 20 15 17 27,282 46,178,900 97
09 Apr 2020 0 20 17 20 6,697 12,425,000 44
14 Apr 2020 0 23 19 21 20,226 42,122,100 80
21 Apr 2020 0 19 12 17 3,217 5,331,300 25
22 Apr 2020 0 19 14 19 10,375 18,119,700 59
27 Apr 2020 0 18 17 18 3,334 5,970,700 23
28 Apr 2020 0 18 15 18 19 30,300 8
29 Apr 2020 0 18 15 18 10 16,800 7
04 May 2020 0 18 17 18 694 1,180,600 15
06 May 2020 0 18 17 18 9,637 17,346,500 22
08 May 2020 0 32 18 24 148,009 388,916,700 848
11 May 2020 0 25 20 23 15,851 35,221,600 110
12 May 2020 0 27 22 23 18,883 44,851,900 128
14 May 2020 0 23 22 23 4,355 9,844,200 31
15 May 2020 0 24 21 21 4,372 9,449,500 30
18 May 2020 0 25 21 24 5,833 13,353,100 68
19 May 2020 0 25 22 24 3,133 7,345,500 29
20 May 2020 0 25 23 25 3,436 8,545,100 33
26 May 2020 0 29 25 25 9,277 24,555,500 68
27 May 2020 0 33 24 28 107,403 323,084,400 651
28 May 2020 0 29 25 26 15,582 42,440,300 109
29 May 2020 0 28 25 27 7,822 20,880,000 45
02 Jun 2020 0 27 24 25 1,406 3,492,900 72
03 Jun 2020 0 27 25 27 2,644 6,980,900 34
04 Jun 2020 0 29 26 27 7,804 21,242,100 51
05 Jun 2020 0 28 25 27 1,543 4,019,800 42
08 Jun 2020 0 29 26 27 11,354 30,633,000 49
10 Jun 2020 0 30 26 27 4,008 11,155,800 41
11 Jun 2020 0 27 25 26 1,469 3,703,000 19
12 Jun 2020 0 25 24 24 270 651,400 12
16 Jun 2020 0 24 20 22 5,952 12,674,600 36
18 Jun 2020 0 25 24 24 3,101 7,707,900 16
22 Jun 2020 0 0 0 0 0 0 0
25 Jun 2020 0 23 22 23 918 2,059,600 7
01 Jul 2020 0 21 20 20 551 1,107,100 10
02 Jul 2020 0 22 20 20 340 690,300 6
03 Jul 2020 0 22 18 22 8,951 16,466,700 21
06 Jul 2020 0 21 19 19 3,424 6,698,200 25
07 Jul 2020 0 32 20 25 1,091,402 2,732,230,300 7,622
08 Jul 2020 0 25 19 19 191,488 407,013,400 514
09 Jul 2020 0 22 19 21 88,989 179,346,300 437
10 Jul 2020 0 22 19 19 255,338 509,635,000 691
13 Jul 2020 0 21 18 18 262,301 500,788,600 998
14 Jul 2020 0 19 17 18 86,564 151,853,900 283
15 Jul 2020 0 19 17 18 81,354 142,928,600 227
16 Jul 2020 0 20 16 18 236,673 410,101,700 1,870
17 Jul 2020 0 18 16 16 99,460 165,995,400 707
20 Jul 2020 0 17 15 16 27,979 43,053,800 73
21 Jul 2020 0 17 15 16 209,514 335,792,100 963
22 Jul 2020 0 16 13 14 257,861 361,243,900 1,269
23 Jul 2020 0 14 12 14 139,243 182,265,100 707
24 Jul 2020 0 14 11 12 211,705 257,856,300 340
27 Jul 2020 0 13 10 11 722,758 815,835,100 4,602
28 Jul 2020 0 12 10 12 278,004 304,869,900 3,109
29 Jul 2020 0 11 10 11 32,015 35,186,500 148
30 Jul 2020 0 11 10 11 43,092 45,347,800 161
03 Aug 2020 0 11 8 9 186,365 174,926,700 175
04 Aug 2020 0 10 8 9 228,868 206,664,900 612
05 Aug 2020 0 10 7 8 683,657 533,947,300 1,418
06 Aug 2020 0 12 8 9 550,732 526,930,000 609
07 Aug 2020 0 13 8 10 131,389 120,235,500 365
10 Aug 2020 0 25 9 10 68,041 62,701,500 173
11 Aug 2020 0 10 8 9 62,024 55,934,400 119
12 Aug 2020 0 10 8 9 45,145 40,631,300 93
13 Aug 2020 0 10 8 9 84,777 76,306,500 104
14 Aug 2020 0 11 8 10 271,933 265,488,000 582
18 Aug 2020 0 11 9 10 218,139 219,800,500 294
19 Aug 2020 0 11 10 10 44,037 45,081,700 84
24 Aug 2020 0 11 10 10 149,195 149,262,300 75
25 Aug 2020 0 13 10 11 1,102,896 1,193,419,000 4,087
26 Aug 2020 0 11 9 10 129,603 129,576,800 339
27 Aug 2020 0 11 9 10 96,785 92,099,300 263
31 Aug 2020 0 10 9 9 46,981 42,295,600 18
01 Sep 2020 0 10 8 9 96,038 89,044,400 473
03 Sep 2020 0 10 9 10 16,571 15,231,800 19
04 Sep 2020 0 10 8 9 27,310 24,570,000 110
07 Sep 2020 0 9 8 8 28,114 22,498,400 26
08 Sep 2020 0 9 8 8 314 280,000 10
09 Sep 2020 0 9 8 8 189,978 165,481,600 4,123
10 Sep 2020 0 9 7 7 67,641 53,480,400 60
14 Sep 2020 0 9 8 9 59,497 49,629,100 375
15 Sep 2020 0 10 7 9 1,090,423 954,670,900 7,720
16 Sep 2020 0 10 8 8 219,874 181,112,400 146
17 Sep 2020 0 15 8 10 3,554,155 3,741,259,000 13,462
18 Sep 2020 0 10 9 9 277,877 251,762,800 318
21 Sep 2020 0 10 8 9 93,513 83,961,000 152
22 Sep 2020 0 9 8 9 47,288 40,836,100 109
23 Sep 2020 0 9 8 8 73,848 64,450,400 62
25 Sep 2020 0 9 8 9 40,846 33,241,400 59
28 Sep 2020 0 9 8 9 32,846 26,316,200 45
29 Sep 2020 0 9 8 8 43,844 35,302,700 84
30 Sep 2020 0 9 7 8 81,345 65,082,800 136
01 Oct 2020 0 9 7 8 17,406 13,925,000 61
02 Oct 2020 0 9 7 8 36,980 27,845,100 35
05 Oct 2020 0 8 7 8 26,865 20,440,200 42
06 Oct 2020 0 9 7 8 76,149 59,403,000 83
07 Oct 2020 0 9 7 8 8,741 6,874,800 48
08 Oct 2020 0 9 8 9 23,342 18,698,100 64
09 Oct 2020 0 9 8 9 80,078 71,140,600 54
12 Oct 2020 0 9 8 9 51,069 45,761,400 69
13 Oct 2020 0 10 8 9 85,997 76,974,000 97
14 Oct 2020 0 10 8 9 123,848 111,306,500 105
15 Oct 2020 0 10 8 9 86,488 77,639,600 283
16 Oct 2020 0 9 8 8 13,859 11,832,900 28
20 Oct 2020 0 9 8 8 5,893 5,143,600 54
21 Oct 2020 0 11 8 9 415,042 387,346,100 324
22 Oct 2020 0 10 9 9 31,170 28,203,300 144
23 Oct 2020 0 10 8 9 104,362 91,689,100 262
27 Oct 2020 0 9 8 9 24,776 19,888,200 34
02 Nov 2020 0 9 8 9 81,860 71,555,000 116
03 Nov 2020 0 11 8 10 452,806 447,789,100 480
04 Nov 2020 0 12 10 11 498,066 549,855,300 464
05 Nov 2020 0 12 10 11 159,558 169,628,700 126
06 Nov 2020 0 11 10 10 125,024 131,938,300 103
09 Nov 2020 0 11 10 10 190,398 191,453,200 114
10 Nov 2020 0 11 10 10 122,386 122,501,300 61
11 Nov 2020 0 11 9 10 121,948 121,026,400 75
12 Nov 2020 0 13 9 11 429,682 464,888,200 342
13 Nov 2020 0 12 10 11 30,512 33,430,700 70
16 Nov 2020 0 12 10 11 86,853 94,730,700 182
17 Nov 2020 0 11 10 10 156,230 156,378,500 101
18 Nov 2020 0 10 9 10 30,677 29,370,100 66
19 Nov 2020 0 11 9 10 95,372 95,309,400 119
20 Nov 2020 0 11 10 11 29,323 30,207,400 54
23 Nov 2020 0 11 9 11 66,340 66,325,900 113
24 Nov 2020 0 11 9 10 36,846 35,308,500 48
25 Nov 2020 0 10 9 9 47,619 42,964,000 33
26 Nov 2020 0 10 9 9 82,379 76,079,800 81
27 Nov 2020 0 10 9 10 5,208 4,895,600 17
30 Nov 2020 0 10 9 10 13,724 13,358,900 20
01 Dec 2020 0 10 9 10 5,647 5,592,400 37
02 Dec 2020 0 10 9 9 7,065 6,761,200 22
03 Dec 2020 0 10 9 10 17,747 15,976,300 28
04 Dec 2020 0 10 9 10 45,334 44,108,900 22
07 Dec 2020 0 10 9 10 11,009 11,006,000 19
08 Dec 2020 0 10 9 9 48,681 43,916,300 30
10 Dec 2020 0 10 9 9 16,030 14,429,300 30
11 Dec 2020 0 10 9 9 34,749 31,276,100 34
14 Dec 2020 0 10 9 10 11,373 10,992,300 25
15 Dec 2020 0 10 10 10 145 145,000 4
16 Dec 2020 0 10 9 10 327 296,100 9
17 Dec 2020 0 10 9 9 20,566 18,523,000 45
18 Dec 2020 0 10 9 10 1,175 1,174,700 22
21 Dec 2020 0 10 9 10 6,660 6,095,600 15
22 Dec 2020 0 10 9 9 49,072 44,178,700 50
23 Dec 2020 0 10 8 9 18,441 15,511,600 49
28 Dec 2020 0 10 9 10 1,595 1,437,800 22
29 Dec 2020 0 10 8 9 24,811 22,336,300 40
04 Jan 2021 0 10 9 10 1,162 1,046,600 17
05 Jan 2021 0 10 9 10 17,254 15,773,400 40
06 Jan 2021 0 10 9 9 4,710 4,239,100 20
07 Jan 2021 0 10 8 9 21,373 18,364,200 40
08 Jan 2021 0 9 8 9 16,369 13,902,000 23
11 Jan 2021 0 10 9 10 32,520 31,481,900 64
12 Jan 2021 0 10 9 9 86,873 81,257,000 59
13 Jan 2021 0 10 9 10 48,341 47,590,700 59
14 Jan 2021 0 10 9 10 10,270 10,065,900 33
15 Jan 2021 0 10 9 9 6,210 5,975,700 24
18 Jan 2021 0 10 9 10 43,885 41,303,000 36
19 Jan 2021 0 10 9 9 92,304 83,988,700 66
20 Jan 2021 0 10 9 9 27,598 25,561,600 52
21 Jan 2021 0 10 9 10 34,175 33,617,500 29
22 Jan 2021 0 10 9 9 27,864 25,093,000 34
25 Jan 2021 0 10 8 9 84,184 73,800,900 59
26 Jan 2021 0 9 8 9 118,394 95,050,900 71

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   16 Jan 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online