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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2020020303 Feb 2020 |
0 |
77 |
52 |
69 |
1,609 |
11,231,400 |
108 |
2020020404 Feb 2020 |
0 |
106 |
64 |
93 |
96,089 |
908,217,500 |
1,819 |
2020020505 Feb 2020 |
0 |
99 |
77 |
78 |
22,886 |
196,397,400 |
538 |
2020020606 Feb 2020 |
0 |
78 |
70 |
71 |
6,428 |
46,611,000 |
173 |
2020021010 Feb 2020 |
0 |
83 |
60 |
66 |
32,931 |
230,797,700 |
610 |
2020021111 Feb 2020 |
0 |
73 |
57 |
58 |
25,789 |
158,358,300 |
424 |
2020021212 Feb 2020 |
0 |
60 |
50 |
50 |
16,154 |
84,329,800 |
199 |
2020021313 Feb 2020 |
0 |
67 |
40 |
42 |
68,192 |
359,347,300 |
888 |
2020021414 Feb 2020 |
0 |
44 |
35 |
39 |
2,419 |
9,201,900 |
82 |
2020021717 Feb 2020 |
0 |
43 |
31 |
33 |
6,113 |
21,311,200 |
53 |
2020021818 Feb 2020 |
0 |
32 |
25 |
25 |
14,814 |
38,432,900 |
135 |
2020021919 Feb 2020 |
0 |
40 |
23 |
25 |
22,779 |
57,322,600 |
295 |
2020022020 Feb 2020 |
0 |
28 |
20 |
24 |
35,497 |
83,624,600 |
253 |
2020022121 Feb 2020 |
0 |
24 |
21 |
23 |
2,628 |
5,923,300 |
53 |
2020022424 Feb 2020 |
0 |
24 |
20 |
20 |
2,551 |
5,277,100 |
46 |
2020022525 Feb 2020 |
0 |
27 |
19 |
19 |
52,301 |
108,839,400 |
283 |
2020022727 Feb 2020 |
0 |
19 |
14 |
14 |
38,476 |
57,395,100 |
129 |
2020030202 Mar 2020 |
0 |
16 |
13 |
13 |
12,498 |
17,562,700 |
101 |
2020030303 Mar 2020 |
0 |
21 |
13 |
14 |
141,867 |
219,524,100 |
444 |
2020030404 Mar 2020 |
0 |
17 |
12 |
13 |
43,403 |
56,805,500 |
166 |
2020030505 Mar 2020 |
0 |
14 |
12 |
13 |
18,389 |
23,190,100 |
56 |
2020030909 Mar 2020 |
0 |
13 |
10 |
11 |
23,483 |
26,249,300 |
72 |
2020031010 Mar 2020 |
0 |
12 |
9 |
10 |
89,588 |
85,404,800 |
135 |
2020031212 Mar 2020 |
0 |
9 |
8 |
9 |
13,494 |
11,623,500 |
51 |
2020031313 Mar 2020 |
0 |
9 |
7 |
9 |
16,464 |
13,116,300 |
49 |
2020031717 Mar 2020 |
0 |
9 |
1 |
8 |
9,871 |
7,189,200 |
27 |
2020031818 Mar 2020 |
0 |
8 |
6 |
7 |
11,262 |
7,435,300 |
43 |
2020031919 Mar 2020 |
0 |
8 |
6 |
7 |
19,744 |
13,416,500 |
36 |
2020032020 Mar 2020 |
0 |
8 |
6 |
8 |
26,780 |
17,151,500 |
119 |
2020032323 Mar 2020 |
0 |
8 |
6 |
7 |
7,614 |
5,335,100 |
106 |
2020032424 Mar 2020 |
0 |
9 |
7 |
7 |
8,740 |
6,694,400 |
47 |
2020032626 Mar 2020 |
0 |
13 |
7 |
10 |
70,223 |
71,111,500 |
313 |
2020032727 Mar 2020 |
0 |
13 |
8 |
10 |
45,565 |
48,005,300 |
136 |
2020033131 Mar 2020 |
0 |
11 |
9 |
10 |
13,945 |
14,060,700 |
91 |
2020040101 Apr 2020 |
0 |
12 |
10 |
11 |
14,986 |
16,221,500 |
42 |
2020040606 Apr 2020 |
0 |
18 |
12 |
13 |
42,758 |
58,949,800 |
185 |
2020040707 Apr 2020 |
0 |
20 |
15 |
17 |
27,282 |
46,178,900 |
97 |
2020040909 Apr 2020 |
0 |
20 |
17 |
20 |
6,697 |
12,425,000 |
44 |
2020041414 Apr 2020 |
0 |
23 |
19 |
21 |
20,226 |
42,122,100 |
80 |
2020042121 Apr 2020 |
0 |
19 |
12 |
17 |
3,217 |
5,331,300 |
25 |
2020042222 Apr 2020 |
0 |
19 |
14 |
19 |
10,375 |
18,119,700 |
59 |
2020042727 Apr 2020 |
0 |
18 |
17 |
18 |
3,334 |
5,970,700 |
23 |
2020042828 Apr 2020 |
0 |
18 |
15 |
18 |
19 |
30,300 |
8 |
2020042929 Apr 2020 |
0 |
18 |
15 |
18 |
10 |
16,800 |
7 |
2020050404 May 2020 |
0 |
18 |
17 |
18 |
694 |
1,180,600 |
15 |
2020050606 May 2020 |
0 |
18 |
17 |
18 |
9,637 |
17,346,500 |
22 |
2020050808 May 2020 |
0 |
32 |
18 |
24 |
148,009 |
388,916,700 |
848 |
2020051111 May 2020 |
0 |
25 |
20 |
23 |
15,851 |
35,221,600 |
110 |
2020051212 May 2020 |
0 |
27 |
22 |
23 |
18,883 |
44,851,900 |
128 |
2020051414 May 2020 |
0 |
23 |
22 |
23 |
4,355 |
9,844,200 |
31 |
2020051515 May 2020 |
0 |
24 |
21 |
21 |
4,372 |
9,449,500 |
30 |
2020051818 May 2020 |
0 |
25 |
21 |
24 |
5,833 |
13,353,100 |
68 |
2020051919 May 2020 |
0 |
25 |
22 |
24 |
3,133 |
7,345,500 |
29 |
2020052020 May 2020 |
0 |
25 |
23 |
25 |
3,436 |
8,545,100 |
33 |
2020052626 May 2020 |
0 |
29 |
25 |
25 |
9,277 |
24,555,500 |
68 |
2020052727 May 2020 |
0 |
33 |
24 |
28 |
107,403 |
323,084,400 |
651 |
2020052828 May 2020 |
0 |
29 |
25 |
26 |
15,582 |
42,440,300 |
109 |
2020052929 May 2020 |
0 |
28 |
25 |
27 |
7,822 |
20,880,000 |
45 |
2020060202 Jun 2020 |
0 |
27 |
24 |
25 |
1,406 |
3,492,900 |
72 |
2020060303 Jun 2020 |
0 |
27 |
25 |
27 |
2,644 |
6,980,900 |
34 |
2020060404 Jun 2020 |
0 |
29 |
26 |
27 |
7,804 |
21,242,100 |
51 |
2020060505 Jun 2020 |
0 |
28 |
25 |
27 |
1,543 |
4,019,800 |
42 |
2020060808 Jun 2020 |
0 |
29 |
26 |
27 |
11,354 |
30,633,000 |
49 |
2020061010 Jun 2020 |
0 |
30 |
26 |
27 |
4,008 |
11,155,800 |
41 |
2020061111 Jun 2020 |
0 |
27 |
25 |
26 |
1,469 |
3,703,000 |
19 |
2020061212 Jun 2020 |
0 |
25 |
24 |
24 |
270 |
651,400 |
12 |
2020061616 Jun 2020 |
0 |
24 |
20 |
22 |
5,952 |
12,674,600 |
36 |
2020061818 Jun 2020 |
0 |
25 |
24 |
24 |
3,101 |
7,707,900 |
16 |
2020062222 Jun 2020 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
2020062525 Jun 2020 |
0 |
23 |
22 |
23 |
918 |
2,059,600 |
7 |
2020070101 Jul 2020 |
0 |
21 |
20 |
20 |
551 |
1,107,100 |
10 |
2020070202 Jul 2020 |
0 |
22 |
20 |
20 |
340 |
690,300 |
6 |
2020070303 Jul 2020 |
0 |
22 |
18 |
22 |
8,951 |
16,466,700 |
21 |
2020070606 Jul 2020 |
0 |
21 |
19 |
19 |
3,424 |
6,698,200 |
25 |
2020070707 Jul 2020 |
0 |
32 |
20 |
25 |
1,091,402 |
2,732,230,300 |
7,622 |
2020070808 Jul 2020 |
0 |
25 |
19 |
19 |
191,488 |
407,013,400 |
514 |
2020070909 Jul 2020 |
0 |
22 |
19 |
21 |
88,989 |
179,346,300 |
437 |
2020071010 Jul 2020 |
0 |
22 |
19 |
19 |
255,338 |
509,635,000 |
691 |
2020071313 Jul 2020 |
0 |
21 |
18 |
18 |
262,301 |
500,788,600 |
998 |
2020071414 Jul 2020 |
0 |
19 |
17 |
18 |
86,564 |
151,853,900 |
283 |
2020071515 Jul 2020 |
0 |
19 |
17 |
18 |
81,354 |
142,928,600 |
227 |
2020071616 Jul 2020 |
0 |
20 |
16 |
18 |
236,673 |
410,101,700 |
1,870 |
2020071717 Jul 2020 |
0 |
18 |
16 |
16 |
99,460 |
165,995,400 |
707 |
2020072020 Jul 2020 |
0 |
17 |
15 |
16 |
27,979 |
43,053,800 |
73 |
2020072121 Jul 2020 |
0 |
17 |
15 |
16 |
209,514 |
335,792,100 |
963 |
2020072222 Jul 2020 |
0 |
16 |
13 |
14 |
257,861 |
361,243,900 |
1,269 |
2020072323 Jul 2020 |
0 |
14 |
12 |
14 |
139,243 |
182,265,100 |
707 |
2020072424 Jul 2020 |
0 |
14 |
11 |
12 |
211,705 |
257,856,300 |
340 |
2020072727 Jul 2020 |
0 |
13 |
10 |
11 |
722,758 |
815,835,100 |
4,602 |
2020072828 Jul 2020 |
0 |
12 |
10 |
12 |
278,004 |
304,869,900 |
3,109 |
2020072929 Jul 2020 |
0 |
11 |
10 |
11 |
32,015 |
35,186,500 |
148 |
2020073030 Jul 2020 |
0 |
11 |
10 |
11 |
43,092 |
45,347,800 |
161 |
2020080303 Aug 2020 |
0 |
11 |
8 |
9 |
186,365 |
174,926,700 |
175 |
2020080404 Aug 2020 |
0 |
10 |
8 |
9 |
228,868 |
206,664,900 |
612 |
2020080505 Aug 2020 |
0 |
10 |
7 |
8 |
683,657 |
533,947,300 |
1,418 |
2020080606 Aug 2020 |
0 |
12 |
8 |
9 |
550,732 |
526,930,000 |
609 |
2020080707 Aug 2020 |
0 |
13 |
8 |
10 |
131,389 |
120,235,500 |
365 |
2020081010 Aug 2020 |
0 |
25 |
9 |
10 |
68,041 |
62,701,500 |
173 |
2020081111 Aug 2020 |
0 |
10 |
8 |
9 |
62,024 |
55,934,400 |
119 |
2020081212 Aug 2020 |
0 |
10 |
8 |
9 |
45,145 |
40,631,300 |
93 |
2020081313 Aug 2020 |
0 |
10 |
8 |
9 |
84,777 |
76,306,500 |
104 |
2020081414 Aug 2020 |
0 |
11 |
8 |
10 |
271,933 |
265,488,000 |
582 |
2020081818 Aug 2020 |
0 |
11 |
9 |
10 |
218,139 |
219,800,500 |
294 |
2020081919 Aug 2020 |
0 |
11 |
10 |
10 |
44,037 |
45,081,700 |
84 |
2020082424 Aug 2020 |
0 |
11 |
10 |
10 |
149,195 |
149,262,300 |
75 |
2020082525 Aug 2020 |
0 |
13 |
10 |
11 |
1,102,896 |
1,193,419,000 |
4,087 |
2020082626 Aug 2020 |
0 |
11 |
9 |
10 |
129,603 |
129,576,800 |
339 |
2020082727 Aug 2020 |
0 |
11 |
9 |
10 |
96,785 |
92,099,300 |
263 |
2020083131 Aug 2020 |
0 |
10 |
9 |
9 |
46,981 |
42,295,600 |
18 |
2020090101 Sep 2020 |
0 |
10 |
8 |
9 |
96,038 |
89,044,400 |
473 |
2020090303 Sep 2020 |
0 |
10 |
9 |
10 |
16,571 |
15,231,800 |
19 |
2020090404 Sep 2020 |
0 |
10 |
8 |
9 |
27,310 |
24,570,000 |
110 |
2020090707 Sep 2020 |
0 |
9 |
8 |
8 |
28,114 |
22,498,400 |
26 |
2020090808 Sep 2020 |
0 |
9 |
8 |
8 |
314 |
280,000 |
10 |
2020090909 Sep 2020 |
0 |
9 |
8 |
8 |
189,978 |
165,481,600 |
4,123 |
2020091010 Sep 2020 |
0 |
9 |
7 |
7 |
67,641 |
53,480,400 |
60 |
2020091414 Sep 2020 |
0 |
9 |
8 |
9 |
59,497 |
49,629,100 |
375 |
2020091515 Sep 2020 |
0 |
10 |
7 |
9 |
1,090,423 |
954,670,900 |
7,720 |
2020091616 Sep 2020 |
0 |
10 |
8 |
8 |
219,874 |
181,112,400 |
146 |
2020091717 Sep 2020 |
0 |
15 |
8 |
10 |
3,554,155 |
3,741,259,000 |
13,462 |
2020091818 Sep 2020 |
0 |
10 |
9 |
9 |
277,877 |
251,762,800 |
318 |
2020092121 Sep 2020 |
0 |
10 |
8 |
9 |
93,513 |
83,961,000 |
152 |
2020092222 Sep 2020 |
0 |
9 |
8 |
9 |
47,288 |
40,836,100 |
109 |
2020092323 Sep 2020 |
0 |
9 |
8 |
8 |
73,848 |
64,450,400 |
62 |
2020092525 Sep 2020 |
0 |
9 |
8 |
9 |
40,846 |
33,241,400 |
59 |
2020092828 Sep 2020 |
0 |
9 |
8 |
9 |
32,846 |
26,316,200 |
45 |
2020092929 Sep 2020 |
0 |
9 |
8 |
8 |
43,844 |
35,302,700 |
84 |
2020093030 Sep 2020 |
0 |
9 |
7 |
8 |
81,345 |
65,082,800 |
136 |
2020100101 Oct 2020 |
0 |
9 |
7 |
8 |
17,406 |
13,925,000 |
61 |
2020100202 Oct 2020 |
0 |
9 |
7 |
8 |
36,980 |
27,845,100 |
35 |
2020100505 Oct 2020 |
0 |
8 |
7 |
8 |
26,865 |
20,440,200 |
42 |
2020100606 Oct 2020 |
0 |
9 |
7 |
8 |
76,149 |
59,403,000 |
83 |
2020100707 Oct 2020 |
0 |
9 |
7 |
8 |
8,741 |
6,874,800 |
48 |
2020100808 Oct 2020 |
0 |
9 |
8 |
9 |
23,342 |
18,698,100 |
64 |
2020100909 Oct 2020 |
0 |
9 |
8 |
9 |
80,078 |
71,140,600 |
54 |
2020101212 Oct 2020 |
0 |
9 |
8 |
9 |
51,069 |
45,761,400 |
69 |
2020101313 Oct 2020 |
0 |
10 |
8 |
9 |
85,997 |
76,974,000 |
97 |
2020101414 Oct 2020 |
0 |
10 |
8 |
9 |
123,848 |
111,306,500 |
105 |
2020101515 Oct 2020 |
0 |
10 |
8 |
9 |
86,488 |
77,639,600 |
283 |
2020101616 Oct 2020 |
0 |
9 |
8 |
8 |
13,859 |
11,832,900 |
28 |
2020102020 Oct 2020 |
0 |
9 |
8 |
8 |
5,893 |
5,143,600 |
54 |
2020102121 Oct 2020 |
0 |
11 |
8 |
9 |
415,042 |
387,346,100 |
324 |
2020102222 Oct 2020 |
0 |
10 |
9 |
9 |
31,170 |
28,203,300 |
144 |
2020102323 Oct 2020 |
0 |
10 |
8 |
9 |
104,362 |
91,689,100 |
262 |
2020102727 Oct 2020 |
0 |
9 |
8 |
9 |
24,776 |
19,888,200 |
34 |
2020110202 Nov 2020 |
0 |
9 |
8 |
9 |
81,860 |
71,555,000 |
116 |
2020110303 Nov 2020 |
0 |
11 |
8 |
10 |
452,806 |
447,789,100 |
480 |
2020110404 Nov 2020 |
0 |
12 |
10 |
11 |
498,066 |
549,855,300 |
464 |
2020110505 Nov 2020 |
0 |
12 |
10 |
11 |
159,558 |
169,628,700 |
126 |
2020110606 Nov 2020 |
0 |
11 |
10 |
10 |
125,024 |
131,938,300 |
103 |
2020110909 Nov 2020 |
0 |
11 |
10 |
10 |
190,398 |
191,453,200 |
114 |
2020111010 Nov 2020 |
0 |
11 |
10 |
10 |
122,386 |
122,501,300 |
61 |
2020111111 Nov 2020 |
0 |
11 |
9 |
10 |
121,948 |
121,026,400 |
75 |
2020111212 Nov 2020 |
0 |
13 |
9 |
11 |
429,682 |
464,888,200 |
342 |
2020111313 Nov 2020 |
0 |
12 |
10 |
11 |
30,512 |
33,430,700 |
70 |
2020111616 Nov 2020 |
0 |
12 |
10 |
11 |
86,853 |
94,730,700 |
182 |
2020111717 Nov 2020 |
0 |
11 |
10 |
10 |
156,230 |
156,378,500 |
101 |
2020111818 Nov 2020 |
0 |
10 |
9 |
10 |
30,677 |
29,370,100 |
66 |
2020111919 Nov 2020 |
0 |
11 |
9 |
10 |
95,372 |
95,309,400 |
119 |
2020112020 Nov 2020 |
0 |
11 |
10 |
11 |
29,323 |
30,207,400 |
54 |
2020112323 Nov 2020 |
0 |
11 |
9 |
11 |
66,340 |
66,325,900 |
113 |
2020112424 Nov 2020 |
0 |
11 |
9 |
10 |
36,846 |
35,308,500 |
48 |
2020112525 Nov 2020 |
0 |
10 |
9 |
9 |
47,619 |
42,964,000 |
33 |
2020112626 Nov 2020 |
0 |
10 |
9 |
9 |
82,379 |
76,079,800 |
81 |
2020112727 Nov 2020 |
0 |
10 |
9 |
10 |
5,208 |
4,895,600 |
17 |
2020113030 Nov 2020 |
0 |
10 |
9 |
10 |
13,724 |
13,358,900 |
20 |
2020120101 Dec 2020 |
0 |
10 |
9 |
10 |
5,647 |
5,592,400 |
37 |
2020120202 Dec 2020 |
0 |
10 |
9 |
9 |
7,065 |
6,761,200 |
22 |
2020120303 Dec 2020 |
0 |
10 |
9 |
10 |
17,747 |
15,976,300 |
28 |
2020120404 Dec 2020 |
0 |
10 |
9 |
10 |
45,334 |
44,108,900 |
22 |
2020120707 Dec 2020 |
0 |
10 |
9 |
10 |
11,009 |
11,006,000 |
19 |
2020120808 Dec 2020 |
0 |
10 |
9 |
9 |
48,681 |
43,916,300 |
30 |
2020121010 Dec 2020 |
0 |
10 |
9 |
9 |
16,030 |
14,429,300 |
30 |
2020121111 Dec 2020 |
0 |
10 |
9 |
9 |
34,749 |
31,276,100 |
34 |
2020121414 Dec 2020 |
0 |
10 |
9 |
10 |
11,373 |
10,992,300 |
25 |
2020121515 Dec 2020 |
0 |
10 |
10 |
10 |
145 |
145,000 |
4 |
2020121616 Dec 2020 |
0 |
10 |
9 |
10 |
327 |
296,100 |
9 |
2020121717 Dec 2020 |
0 |
10 |
9 |
9 |
20,566 |
18,523,000 |
45 |
2020121818 Dec 2020 |
0 |
10 |
9 |
10 |
1,175 |
1,174,700 |
22 |
2020122121 Dec 2020 |
0 |
10 |
9 |
10 |
6,660 |
6,095,600 |
15 |
2020122222 Dec 2020 |
0 |
10 |
9 |
9 |
49,072 |
44,178,700 |
50 |
2020122323 Dec 2020 |
0 |
10 |
8 |
9 |
18,441 |
15,511,600 |
49 |
2020122828 Dec 2020 |
0 |
10 |
9 |
10 |
1,595 |
1,437,800 |
22 |
2020122929 Dec 2020 |
0 |
10 |
8 |
9 |
24,811 |
22,336,300 |
40 |
2021010404 Jan 2021 |
0 |
10 |
9 |
10 |
1,162 |
1,046,600 |
17 |
2021010505 Jan 2021 |
0 |
10 |
9 |
10 |
17,254 |
15,773,400 |
40 |
2021010606 Jan 2021 |
0 |
10 |
9 |
9 |
4,710 |
4,239,100 |
20 |
2021010707 Jan 2021 |
0 |
10 |
8 |
9 |
21,373 |
18,364,200 |
40 |
2021010808 Jan 2021 |
0 |
9 |
8 |
9 |
16,369 |
13,902,000 |
23 |
2021011111 Jan 2021 |
0 |
10 |
9 |
10 |
32,520 |
31,481,900 |
64 |
2021011212 Jan 2021 |
0 |
10 |
9 |
9 |
86,873 |
81,257,000 |
59 |
2021011313 Jan 2021 |
0 |
10 |
9 |
10 |
48,341 |
47,590,700 |
59 |
2021011414 Jan 2021 |
0 |
10 |
9 |
10 |
10,270 |
10,065,900 |
33 |
2021011515 Jan 2021 |
0 |
10 |
9 |
9 |
6,210 |
5,975,700 |
24 |
2021011818 Jan 2021 |
0 |
10 |
9 |
10 |
43,885 |
41,303,000 |
36 |
2021011919 Jan 2021 |
0 |
10 |
9 |
9 |
92,304 |
83,988,700 |
66 |
2021012020 Jan 2021 |
0 |
10 |
9 |
9 |
27,598 |
25,561,600 |
52 |
2021012121 Jan 2021 |
0 |
10 |
9 |
10 |
34,175 |
33,617,500 |
29 |
2021012222 Jan 2021 |
0 |
10 |
9 |
9 |
27,864 |
25,093,000 |
34 |
2021012525 Jan 2021 |
0 |
10 |
8 |
9 |
84,184 |
73,800,900 |
59 |
2021012626 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 |
|
|
|
2023011616 Jan 2023 |
Active |