Efek Terdaftar

TRINITI DINAMIK Tbk, PT

Security name
WARAN SERI I TRINITI DINAMIK Tbk
Issuer
TRINITI DINAMIK Tbk, PT
ISIN Code
ID4000041605
Short Code
TRUE-W
Type
Waran
Listing Date
June 10, 2021
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
1,513,970,000.00
Mature Date
June 07, 2024
Expire Date
June 10, 2024
Exercise Price
125.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
December 10, 2021 to June 07, 2024
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,512,929,380 (Total)
As of 26 Sep 2022
100.00% Scripless = 1,512,929,380.000
Local Percentage
99.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Oct 2021 0 24 22 23 115,356 265,478,200 326
04 Oct 2021 0 24 22 22 423,953 946,101,100 589
05 Oct 2021 0 24 22 23 391,785 885,757,900 772
06 Oct 2021 0 24 22 23 157,627 354,618,300 390
07 Oct 2021 0 23 22 22 86,158 193,491,800 164
08 Oct 2021 0 23 22 23 155,416 344,723,000 220
11 Oct 2021 0 23 22 22 192,637 424,055,800 360
12 Oct 2021 0 24 22 23 561,204 1,282,000,900 1,056
13 Oct 2021 0 23 22 22 179,083 395,066,500 307
14 Oct 2021 0 25 22 24 1,137,425 2,688,060,600 1,269
15 Oct 2021 0 25 23 23 521,090 1,231,135,300 1,360
18 Oct 2021 0 24 22 22 210,687 475,500,000 312
19 Oct 2021 0 24 22 22 288,529 651,857,900 321
21 Oct 2021 0 23 22 22 164,539 362,363,000 303
22 Oct 2021 0 23 21 21 108,549 234,981,800 275
25 Oct 2021 0 22 21 21 106,759 227,285,700 219
26 Oct 2021 0 22 21 21 78,190 166,891,700 169
27 Oct 2021 0 23 21 22 349,669 769,885,500 524
28 Oct 2021 0 23 21 21 102,062 217,326,200 183
29 Oct 2021 0 22 21 21 160,399 337,536,500 263
01 Nov 2021 0 22 20 21 250,456 522,283,400 345
02 Nov 2021 0 22 20 21 117,968 247,687,800 300
03 Nov 2021 0 22 20 20 88,538 180,092,000 150
04 Nov 2021 0 23 20 22 804,752 1,741,262,600 1,409
05 Nov 2021 0 22 21 22 102,908 218,122,300 156
08 Nov 2021 0 22 21 22 158,015 334,780,500 230
09 Nov 2021 0 22 21 21 97,643 209,441,300 174
10 Nov 2021 0 22 21 22 91,886 198,129,000 126
11 Nov 2021 0 22 21 21 35,439 74,606,900 102
12 Nov 2021 0 22 20 21 237,281 488,229,900 275
15 Nov 2021 0 22 20 21 67,648 138,533,500 131
16 Nov 2021 0 21 20 20 47,038 95,804,600 95
17 Nov 2021 0 21 20 20 83,343 170,729,500 105
18 Nov 2021 0 23 20 22 857,023 1,902,618,200 5,827
19 Nov 2021 0 23 21 22 548,440 1,206,897,600 1,152
22 Nov 2021 0 23 21 21 190,407 406,223,800 238
23 Nov 2021 0 22 20 20 140,801 285,989,300 212
24 Nov 2021 0 21 20 20 238,550 477,330,700 323
25 Nov 2021 0 21 19 20 170,999 337,852,400 332
26 Nov 2021 0 20 19 19 103,867 203,290,400 156
29 Nov 2021 0 20 18 19 257,515 490,257,800 405
30 Nov 2021 0 20 19 19 198,071 378,199,500 285
01 Dec 2021 0 20 18 19 122,343 227,844,500 227
02 Dec 2021 0 19 18 19 182,589 334,862,200 200
03 Dec 2021 0 20 18 19 290,869 551,012,800 374
06 Dec 2021 0 21 18 20 431,635 851,692,700 523
07 Dec 2021 0 21 20 20 172,741 356,462,300 329
08 Dec 2021 0 23 19 21 858,852 1,838,939,000 1,212
09 Dec 2021 0 24 21 23 600,543 1,356,285,500 1,004
10 Dec 2021 0 24 20 21 597,410 1,325,182,400 833
13 Dec 2021 0 22 20 21 171,930 365,864,400 312
14 Dec 2021 0 22 20 21 120,895 254,657,100 225
15 Dec 2021 0 22 20 21 196,818 417,173,200 357
16 Dec 2021 0 22 20 20 97,652 200,122,500 134
17 Dec 2021 0 21 19 20 140,873 281,943,500 330
20 Dec 2021 0 21 19 20 80,413 158,502,700 210
21 Dec 2021 0 20 19 19 116,456 224,069,100 187
22 Dec 2021 0 21 19 20 178,201 353,648,400 317
23 Dec 2021 0 21 19 19 64,876 127,355,200 170
24 Dec 2021 0 20 19 20 37,077 71,702,100 101
27 Dec 2021 0 20 16 18 402,240 734,284,800 441
28 Dec 2021 0 19 18 19 71,922 132,500,900 230
29 Dec 2021 0 19 17 18 142,846 257,125,800 251
30 Dec 2021 0 19 18 18 55,239 99,545,000 105
03 Jan 2022 0 19 18 18 59,439 108,645,700 122
04 Jan 2022 0 19 17 19 276,421 491,861,900 335
05 Jan 2022 0 19 18 18 119,156 218,949,000 188
06 Jan 2022 0 20 18 19 352,356 665,637,600 436
07 Jan 2022 0 20 18 20 170,392 325,951,100 192
10 Jan 2022 0 20 18 19 200,996 378,110,000 257
11 Jan 2022 0 20 18 18 147,044 265,809,100 140
12 Jan 2022 0 19 17 19 82,422 150,518,300 128
13 Jan 2022 0 20 18 19 361,968 685,618,200 417
14 Jan 2022 0 20 18 20 138,088 262,410,100 193
17 Jan 2022 0 20 18 19 121,986 231,904,000 242
18 Jan 2022 0 20 18 19 194,008 357,203,500 161
19 Jan 2022 0 19 18 18 159,662 288,097,700 323
20 Jan 2022 0 19 18 18 102,359 188,868,600 169
21 Jan 2022 0 22 18 19 1,073,789 2,128,521,300 1,392
24 Jan 2022 0 20 18 18 334,083 630,203,400 410
25 Jan 2022 0 19 18 18 110,511 199,303,000 148
26 Jan 2022 0 19 17 18 182,117 327,915,200 207
27 Jan 2022 0 19 18 18 74,318 135,651,800 141
28 Jan 2022 0 19 17 18 145,479 262,352,000 200
31 Jan 2022 0 19 17 18 46,130 83,014,900 130
02 Feb 2022 0 19 18 19 89,734 162,009,700 145
03 Feb 2022 0 19 18 18 100,832 186,366,500 141
04 Feb 2022 0 19 18 18 98,365 182,823,200 153
07 Feb 2022 0 19 18 18 65,899 120,337,200 71
08 Feb 2022 0 19 18 19 93,113 171,162,200 68
09 Feb 2022 0 20 17 18 932,386 1,743,099,000 890
10 Feb 2022 0 18 17 18 96,255 168,779,500 200
11 Feb 2022 0 18 17 18 154,363 264,765,300 130
14 Feb 2022 0 18 17 17 229,752 391,187,600 239
15 Feb 2022 0 18 16 17 125,134 213,716,700 197
16 Feb 2022 0 18 17 18 140,018 239,780,500 222
17 Feb 2022 0 19 17 18 897,077 1,601,816,400 1,610
18 Feb 2022 0 20 18 19 630,561 1,189,026,500 681
21 Feb 2022 0 21 19 19 392,874 785,150,300 795
22 Feb 2022 0 23 19 20 330,809 647,084,500 581
23 Feb 2022 0 21 18 19 103,644 202,771,800 213
24 Feb 2022 0 20 18 18 270,769 501,444,500 408
25 Feb 2022 0 20 18 20 329,517 622,899,100 336
01 Mar 2022 0 20 18 19 106,930 203,634,900 183
02 Mar 2022 0 19 18 19 105,385 191,335,200 103
04 Mar 2022 0 19 18 19 119,568 222,936,800 185
07 Mar 2022 0 19 18 19 119,046 215,166,800 332
08 Mar 2022 0 19 17 17 140,127 252,461,300 177
09 Mar 2022 0 19 18 19 113,632 207,743,800 534
10 Mar 2022 0 19 18 18 140,342 255,184,800 188
11 Mar 2022 0 19 18 18 48,093 86,857,000 155
14 Mar 2022 0 19 17 18 142,717 254,853,500 207
16 Mar 2022 0 21 18 19 407,917 787,344,500 351
17 Mar 2022 0 21 18 20 344,878 670,300,200 409
18 Mar 2022 0 20 18 19 196,818 373,407,500 166
21 Mar 2022 0 20 18 19 231,355 433,789,600 165
22 Mar 2022 0 19 18 19 49,487 92,860,400 92
23 Mar 2022 0 19 18 18 50,849 92,822,900 72
24 Mar 2022 0 19 18 19 114,899 208,822,500 85
25 Mar 2022 0 19 18 18 109,492 197,493,600 125
28 Mar 2022 0 19 18 18 64,414 116,700,400 78
29 Mar 2022 0 19 18 18 121,136 221,832,400 93
30 Mar 2022 0 19 18 18 37,324 67,593,900 79
31 Mar 2022 0 19 18 18 146,597 264,956,300 208
01 Apr 2022 0 19 18 18 66,041 118,995,100 127
04 Apr 2022 0 19 18 19 172,080 319,843,000 136
05 Apr 2022 0 19 18 19 71,467 134,176,200 123
06 Apr 2022 0 20 18 20 377,530 733,708,300 570
07 Apr 2022 0 21 19 19 519,186 1,038,851,400 584
08 Apr 2022 0 21 19 19 306,912 617,149,800 324
11 Apr 2022 0 20 19 19 149,573 290,726,800 225
12 Apr 2022 0 21 19 19 700,544 1,372,807,300 537
13 Apr 2022 0 20 18 19 164,592 312,452,200 243
14 Apr 2022 0 20 18 20 122,420 231,814,500 236
18 Apr 2022 0 20 19 20 83,852 162,870,600 135
19 Apr 2022 0 20 19 20 31,238 60,047,900 62
20 Apr 2022 0 20 19 19 87,037 166,630,100 115
21 Apr 2022 0 20 19 19 26,341 50,106,400 54
22 Apr 2022 0 20 19 19 126,362 240,209,800 142
25 Apr 2022 0 20 18 19 96,496 182,800,600 113
26 Apr 2022 0 19 18 19 30,586 55,898,700 48
27 Apr 2022 0 19 18 19 29,686 53,877,700 42
28 Apr 2022 0 19 18 19 23,427 42,847,600 46
09 May 2022 0 19 18 19 20,438 37,097,800 51
10 May 2022 0 19 17 18 161,467 290,366,400 278
11 May 2022 0 19 18 18 47,715 86,304,700 98
12 May 2022 0 19 17 18 66,443 119,486,400 102
13 May 2022 0 18 17 17 63,796 109,733,400 95
17 May 2022 0 18 17 18 48,299 84,874,200 67
18 May 2022 0 18 17 18 43,202 76,651,200 74
19 May 2022 0 18 17 18 28,589 49,983,300 65
20 May 2022 0 18 17 18 19,689 34,067,200 67
23 May 2022 0 18 17 18 49,205 83,968,100 46
24 May 2022 0 18 17 17 39,833 68,168,000 52
25 May 2022 0 18 17 17 69,744 119,559,800 71
27 May 2022 0 18 16 17 152,321 259,659,600 202
30 May 2022 0 18 17 17 15,015 26,263,200 42
31 May 2022 0 18 17 17 23,919 40,985,900 67
02 Jun 2022 0 18 17 17 19,234 32,747,000 49
03 Jun 2022 0 20 16 17 965,309 1,764,691,400 1,225
06 Jun 2022 0 17 16 17 107,670 176,064,900 198
07 Jun 2022 0 17 16 17 111,551 180,413,400 219
08 Jun 2022 0 17 16 17 84,625 142,529,200 172
09 Jun 2022 0 17 16 17 35,170 57,841,300 57
10 Jun 2022 0 17 16 16 182,217 292,396,500 222
13 Jun 2022 0 17 14 16 315,498 475,740,300 360
14 Jun 2022 0 16 14 16 93,631 140,656,100 171
15 Jun 2022 0 16 15 15 52,341 78,539,800 98
16 Jun 2022 0 15 14 15 58,876 84,932,500 102
17 Jun 2022 0 16 14 16 317,916 466,839,600 235
20 Jun 2022 0 16 15 16 24,194 37,169,800 52
21 Jun 2022 0 16 15 16 34,391 53,149,600 55
22 Jun 2022 0 16 15 15 33,499 51,243,300 44
23 Jun 2022 0 16 15 16 16,412 25,258,100 42
24 Jun 2022 0 16 15 15 27,677 41,823,900 56
28 Jun 2022 0 16 14 15 35,843 54,476,700 91
29 Jun 2022 0 16 14 15 62,685 93,573,600 119
30 Jun 2022 0 15 14 15 81,627 115,584,100 71
01 Jul 2022 0 15 13 14 126,025 176,479,200 193
04 Jul 2022 0 15 13 14 48,233 65,698,500 115
05 Jul 2022 0 14 13 14 34,511 48,204,200 60
06 Jul 2022 0 15 13 14 43,607 59,949,700 91
08 Jul 2022 0 14 13 14 46,191 60,316,300 79
11 Jul 2022 0 14 13 14 45,533 60,083,100 68
14 Jul 2022 0 14 12 13 67,589 88,112,800 114
15 Jul 2022 0 14 13 13 46,934 61,861,700 67
18 Jul 2022 0 14 12 13 37,359 47,320,200 80
19 Jul 2022 0 13 12 13 18,920 23,540,100 55
20 Jul 2022 0 13 12 12 35,395 43,056,500 67
22 Jul 2022 0 13 12 12 27,102 34,756,200 63
25 Jul 2022 0 13 12 13 30,844 39,184,000 55
26 Jul 2022 0 14 12 13 66,191 85,884,600 121
27 Jul 2022 0 14 13 13 47,801 63,047,900 89
29 Jul 2022 0 14 13 13 47,508 61,907,100 83
01 Aug 2022 0 14 12 12 97,381 118,508,600 115
02 Aug 2022 0 13 12 12 41,136 49,847,200 73
03 Aug 2022 0 13 12 12 50,689 62,158,600 86
04 Aug 2022 0 13 12 12 57,785 69,673,700 101
05 Aug 2022 0 13 11 12 105,989 126,328,500 130
08 Aug 2022 0 13 11 12 70,660 82,094,000 112
09 Aug 2022 0 13 11 12 66,504 79,216,400 102
10 Aug 2022 0 13 11 12 33,670 40,469,500 82
11 Aug 2022 0 13 11 12 31,490 37,778,300 163
15 Aug 2022 0 13 11 12 27,814 33,405,700 65
16 Aug 2022 0 13 12 12 32,311 38,782,000 89
18 Aug 2022 0 13 11 12 62,083 75,156,300 140
19 Aug 2022 0 13 12 12 20,161 24,325,500 71
22 Aug 2022 0 13 11 12 30,745 36,932,500 93
23 Aug 2022 0 13 12 12 39,155 47,231,900 65
24 Aug 2022 0 13 11 13 20,343 24,453,700 92
25 Aug 2022 0 13 12 12 21,524 25,832,300 65
26 Aug 2022 0 13 12 13 35,253 43,169,900 74
29 Aug 2022 0 13 12 12 53,936 65,529,800 99
30 Aug 2022 0 13 12 13 67,953 82,555,800 97
31 Aug 2022 0 13 12 12 8,131 10,193,800 47
01 Sep 2022 0 13 12 13 19,585 24,193,400 39
02 Sep 2022 0 13 12 12 34,885 42,222,900 82
05 Sep 2022 0 13 12 12 35,595 43,141,000 119
06 Sep 2022 0 13 11 12 70,869 85,294,300 126
07 Sep 2022 0 15 12 13 743,415 1,022,987,000 910
08 Sep 2022 0 14 13 13 92,973 121,044,500 192
09 Sep 2022 0 14 12 13 78,850 102,505,700 130
12 Sep 2022 0 13 12 13 22,463 29,091,200 120
13 Sep 2022 0 14 12 13 32,500 42,216,400 100
14 Sep 2022 0 14 13 14 24,492 31,962,000 81
15 Sep 2022 0 14 12 13 74,312 96,553,700 97
16 Sep 2022 0 14 12 13 62,639 81,538,600 147
19 Sep 2022 0 14 13 13 38,201 50,036,200 97
20 Sep 2022 0 14 13 13 39,828 52,036,900 103
21 Sep 2022 0 14 12 13 73,351 95,902,300 140
22 Sep 2022 0 13 11 13 188,925 228,092,200 186
23 Sep 2022 0 13 12 12 80,786 97,318,800 87
26 Sep 2022 0 13 12 13 128,378 155,852,900 102

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right (125 IDR : 1 TRUE ) 10 Jun 2024 Active
Exercise Of Right (1 TRUE-W : 1 TRUE ) 10 Jun 2024 Active