Efek Terdaftar

TRIMITRA PRAWARA GOLDLAND Tbk, PT

Security name
TRIMITRA PRAWARA GOLDLAND Tbk
Issuer
TRIMITRA PRAWARA GOLDLAND Tbk, PT
ISIN Code
ID1000158108
Short Code
ATAP
Type
Saham Biasa
Listing Date
11 Desember 2020
Stock Exchange
IDX
Status
Active
Nominal
40.00
Current Amount
250,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,250,000,000 (Total)
As of 17 Jan 2022
20.00% Scripless = 250,000,000.000
Local Percentage
10.34%
Foreign Percentage
9.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 132 123 123 4,226 52,141,500 67
27 Jan 2021 0 123 115 115 2,470 28,730,800 76
29 Jan 2021 0 114 101 108 1,444 15,377,200 49
01 Feb 2021 0 118 101 105 1,586 16,291,500 76
02 Feb 2021 0 115 101 102 3,858 40,956,800 74
04 Feb 2021 0 114 102 104 1,077 11,096,800 41
08 Feb 2021 0 102 99 100 2,922 29,227,900 55
09 Feb 2021 0 101 99 100 1,533 15,259,100 51
10 Feb 2021 0 105 99 101 8,431 86,258,100 79
11 Feb 2021 0 136 101 136 33,695 438,664,400 520
15 Feb 2021 0 154 127 127 47,689 643,168,200 884
16 Feb 2021 0 127 119 119 9,957 118,956,500 215
17 Feb 2021 0 121 113 114 1,344 15,698,900 103
18 Feb 2021 0 122 107 118 4,202 48,159,100 110
19 Feb 2021 0 116 112 116 1,296 14,655,300 49
23 Feb 2021 0 120 112 116 1,462 16,812,800 59
24 Feb 2021 0 116 110 116 2,068 23,314,900 111
25 Feb 2021 0 120 113 114 1,379 15,753,800 88
26 Feb 2021 0 117 112 116 1,259 14,161,300 43
01 Mar 2021 0 116 110 114 1,177 13,285,300 44
02 Mar 2021 0 120 115 119 1,466 17,357,500 74
03 Mar 2021 0 119 112 114 1,675 19,263,400 57
04 Mar 2021 0 117 111 111 706 7,963,700 27
05 Mar 2021 0 111 105 110 1,135 12,156,600 46
08 Mar 2021 0 110 105 105 3,218 33,821,000 54
09 Mar 2021 0 112 105 107 1,363 14,369,900 49
10 Mar 2021 0 110 105 106 2,909 31,279,300 39
12 Mar 2021 0 135 106 117 17,821 220,034,100 319
15 Mar 2021 0 132 111 120 4,847 56,984,500 172
18 Mar 2021 0 122 112 117 2,310 27,083,100 68
19 Mar 2021 0 115 112 112 2,737 30,953,200 32
22 Mar 2021 0 125 113 116 4,771 57,676,100 135
24 Mar 2021 0 126 113 113 305 3,475,400 27
26 Mar 2021 0 126 112 119 617 7,225,700 40
29 Mar 2021 0 129 111 115 542 6,176,300 37
30 Mar 2021 0 117 111 115 100 1,113,400 10
31 Mar 2021 0 125 111 113 726 8,220,800 28
01 Apr 2021 0 123 111 115 710 8,100,700 35
05 Apr 2021 0 115 107 113 1,067 11,826,600 74
06 Apr 2021 0 112 107 109 647 6,961,900 52
07 Apr 2021 0 119 105 112 309 3,445,100 31
08 Apr 2021 0 122 112 114 504 5,875,800 28
09 Apr 2021 0 117 112 115 836 9,483,900 34
13 Apr 2021 0 112 106 112 356 3,827,000 28
14 Apr 2021 0 113 107 111 316 3,529,700 26
15 Apr 2021 0 113 108 112 30 329,100 10
16 Apr 2021 0 110 105 105 903 9,717,800 45
19 Apr 2021 0 115 105 113 568 6,237,300 47
20 Apr 2021 0 113 106 106 2,728 29,098,100 47
22 Apr 2021 0 111 107 107 274 2,961,300 25
26 Apr 2021 0 110 105 107 200 2,143,600 19
27 Apr 2021 0 108 104 107 203 2,156,900 18
30 Apr 2021 0 110 106 108 557 6,041,400 20
04 May 2021 0 108 105 108 678 7,193,900 14
05 May 2021 0 118 102 109 753 8,045,300 36
06 May 2021 0 111 106 111 1,591 17,642,600 28
07 May 2021 0 117 107 112 563 6,302,200 33
10 May 2021 0 151 112 151 66,880 978,001,100 1,110
11 May 2021 0 177 141 141 12,047 193,602,100 223
18 May 2021 0 123 123 123 2,313 28,449,900 39
19 May 2021 0 135 115 117 74,290 927,982,400 4,454
20 May 2021 0 124 110 111 4,109 47,011,300 213
21 May 2021 0 120 107 112 7,387 81,565,600 167
24 May 2021 0 120 105 112 5,095 55,122,400 137
25 May 2021 0 150 106 113 66,264 853,425,100 1,416
27 May 2021 0 121 111 115 10,618 122,335,400 189
28 May 2021 0 120 110 112 5,152 57,952,000 89
31 May 2021 0 112 107 111 4,239 46,115,200 81
04 Jun 2021 0 113 106 110 6,892 74,660,100 114
07 Jun 2021 0 115 108 110 4,313 47,833,700 361
08 Jun 2021 0 121 110 119 27,760 324,697,000 764
09 Jun 2021 0 120 111 111 11,666 132,025,100 252
10 Jun 2021 0 116 111 112 4,106 46,581,500 121
11 Jun 2021 0 113 108 110 3,432 37,745,300 118
14 Jun 2021 0 112 109 110 1,853 20,461,100 100
15 Jun 2021 0 110 108 110 1,436 15,621,700 66
16 Jun 2021 0 111 108 110 2,157 23,433,100 50
17 Jun 2021 0 111 108 111 856 9,410,400 34
18 Jun 2021 0 111 108 109 2,865 31,127,800 78
22 Jun 2021 0 121 106 112 14,466 164,345,500 304
23 Jun 2021 0 122 111 112 1,809 20,548,100 98
24 Jun 2021 0 112 107 107 2,351 25,390,500 84
25 Jun 2021 0 112 104 109 1,525 16,522,700 63
28 Jun 2021 0 110 106 106 2,865 30,512,400 63
29 Jun 2021 0 109 106 108 2,281 24,520,300 48
30 Jun 2021 0 129 107 107 59,235 702,129,800 1,202
01 Jul 2021 0 110 106 108 5,503 58,826,400 141
05 Jul 2021 0 109 106 108 1,431 15,343,300 41
07 Jul 2021 0 108 106 108 690 7,329,000 28
08 Jul 2021 0 108 106 107 2,116 22,517,100 52
09 Jul 2021 0 107 105 105 2,917 30,881,700 50
12 Jul 2021 0 109 104 106 1,127 12,001,300 45
16 Jul 2021 0 106 104 106 1,313 13,791,400 23
19 Jul 2021 0 106 105 105 796 8,392,900 20
22 Jul 2021 0 114 102 107 12,395 129,688,800 147
23 Jul 2021 0 108 105 106 1,456 15,437,100 48
26 Jul 2021 0 114 105 108 4,549 48,987,400 102
27 Jul 2021 0 108 105 107 510 5,406,000 25
30 Jul 2021 0 109 102 103 5,436 57,803,200 50
03 Aug 2021 0 105 103 105 494 5,127,800 17
04 Aug 2021 0 105 103 104 617 6,366,700 37
06 Aug 2021 0 107 103 105 1,640 17,262,100 64
10 Aug 2021 0 105 102 104 263 2,723,600 38
12 Aug 2021 0 106 104 105 2,955 30,933,800 165
13 Aug 2021 0 115 104 105 1,886 20,215,000 87
16 Aug 2021 0 106 103 103 1,858 19,256,000 79
18 Aug 2021 0 104 102 104 631 6,541,800 56
20 Aug 2021 0 103 99 102 1,425 14,376,500 126
23 Aug 2021 0 103 100 102 3,945 39,941,100 92
24 Aug 2021 0 104 102 103 2,412 24,786,900 132
26 Aug 2021 0 104 102 103 814 8,390,700 34
27 Aug 2021 0 103 101 101 838 8,472,500 33
31 Aug 2021 0 103 102 102 383 3,922,900 22
01 Sep 2021 0 103 101 103 592 6,024,600 112
02 Sep 2021 0 103 100 102 1,064 10,841,000 72
03 Sep 2021 0 104 100 104 950 9,611,900 51
09 Sep 2021 0 103 101 103 314 3,186,100 19
13 Sep 2021 0 103 102 103 102 1,041,100 19
14 Sep 2021 0 102 101 102 558 5,691,200 25
15 Sep 2021 0 106 101 101 8,298 85,524,500 209
16 Sep 2021 0 103 100 101 2,189 22,071,600 145
17 Sep 2021 0 102 101 102 1,052 10,686,300 45
20 Sep 2021 0 103 101 101 944 9,570,200 38
21 Sep 2021 0 101 100 101 969 9,729,700 36
22 Sep 2021 0 111 101 102 2,954 30,733,100 159
23 Sep 2021 0 103 100 102 6,034 61,422,300 43
24 Sep 2021 0 103 99 102 1,622 16,231,100 75
27 Sep 2021 0 102 100 102 226 2,265,300 19
28 Sep 2021 0 102 100 102 639 6,451,200 19
04 Oct 2021 0 101 100 101 699 7,000,800 30
06 Oct 2021 0 101 100 100 457 4,579,200 26
07 Oct 2021 0 101 100 101 228 2,281,500 21
12 Oct 2021 0 100 100 100 1,160 11,600,000 21
13 Oct 2021 0 103 100 101 189 1,895,200 31
14 Oct 2021 0 100 99 100 392 3,881,000 23
18 Oct 2021 0 101 99 101 594 5,904,200 28
21 Oct 2021 0 100 99 99 263 2,604,400 18
22 Oct 2021 0 133 99 133 147,962 1,872,678,900 3,161
25 Oct 2021 0 145 124 124 32,160 432,992,600 412
26 Oct 2021 0 116 116 116 16,641 193,035,600 229
27 Oct 2021 0 116 108 108 58,387 638,529,500 761
28 Oct 2021 0 141 110 123 255,505 3,382,251,300 4,675
29 Oct 2021 0 126 115 116 34,204 401,190,300 755
01 Nov 2021 0 156 118 156 491,094 7,255,599,500 7,173
02 Nov 2021 0 210 163 210 373,685 7,433,994,200 6,327
03 Nov 2021 0 262 196 196 472,824 10,680,600,100 8,819
04 Nov 2021 0 196 183 183 42,027 774,797,200 882
05 Nov 2021 0 226 172 198 398,299 8,267,956,500 8,688
08 Nov 2021 0 258 199 218 1,067,314 25,122,578,100 19,378
09 Nov 2021 0 260 218 232 797,149 19,282,156,000 12,732
10 Nov 2021 0 238 216 216 148,100 3,257,136,400 3,215
11 Nov 2021 0 218 202 208 97,487 2,016,611,400 2,060
12 Nov 2021 0 248 208 212 595,394 13,592,555,200 9,602
15 Nov 2021 0 218 198 200 114,878 2,313,086,100 2,305
16 Nov 2021 0 200 187 192 74,250 1,433,230,000 1,282
17 Nov 2021 0 200 185 189 143,550 2,775,972,300 2,331
18 Nov 2021 0 212 187 195 347,006 6,923,451,600 4,405
19 Nov 2021 0 199 190 191 73,170 1,413,253,300 1,277
22 Nov 2021 0 192 182 184 36,994 684,104,400 855
23 Nov 2021 0 188 172 174 76,443 1,356,309,000 1,830
24 Nov 2021 0 182 165 169 58,074 1,008,589,000 1,460
25 Nov 2021 0 178 167 172 22,459 385,418,700 727
26 Nov 2021 0 204 168 202 920,036 17,935,494,400 10,791
29 Nov 2021 0 214 188 188 858,439 17,128,954,700 11,071
30 Nov 2021 0 187 175 175 154,924 2,752,909,700 2,619
01 Dec 2021 0 181 163 163 124,511 2,116,510,800 2,275
02 Dec 2021 0 170 156 157 36,693 596,903,100 853
03 Dec 2021 0 167 156 158 112,350 1,802,826,600 1,778
06 Dec 2021 0 174 160 164 261,243 4,383,540,700 4,950
07 Dec 2021 0 167 153 153 89,519 1,400,037,200 1,671
08 Dec 2021 0 153 143 151 41,228 610,794,900 1,055
09 Dec 2021 0 154 142 153 32,973 497,192,600 783
10 Dec 2021 0 154 147 149 21,434 319,916,000 615
13 Dec 2021 0 150 140 147 14,106 208,579,500 466
14 Dec 2021 0 171 148 159 408,536 6,668,600,600 6,741
15 Dec 2021 0 166 151 152 84,960 1,356,370,300 1,729
17 Dec 2021 0 162 147 151 76,176 1,183,264,300 1,386
20 Dec 2021 0 160 146 146 65,676 1,007,317,700 1,103
21 Dec 2021 0 152 146 147 23,194 344,824,400 698
22 Dec 2021 0 151 138 143 32,395 464,773,400 692
23 Dec 2021 0 154 141 153 74,683 1,115,469,700 1,411
24 Dec 2021 0 187 156 175 1,015,335 17,906,194,800 14,117
27 Dec 2021 0 186 163 163 309,782 5,465,562,500 4,653
28 Dec 2021 0 216 157 179 1,554,011 30,247,469,100 20,933
29 Dec 2021 0 206 180 194 1,245,349 24,096,620,400 17,371
30 Dec 2021 0 196 181 181 176,688 3,288,460,800 3,321
03 Jan 2022 0 181 169 169 111,699 1,909,761,600 1,599
04 Jan 2022 0 176 166 170 88,698 1,520,656,900 1,580
05 Jan 2022 0 177 161 161 89,432 1,513,589,300 1,571
06 Jan 2022 0 189 153 168 763,199 13,580,431,000 10,172
07 Jan 2022 0 180 162 162 263,182 4,514,524,900 4,355
10 Jan 2022 0 178 162 174 273,580 4,657,362,400 4,791
11 Jan 2022 0 175 164 164 79,934 1,342,090,400 1,631
12 Jan 2022 0 173 159 164 135,284 2,258,591,200 2,823
13 Jan 2022 0 171 161 162 105,472 1,755,458,300 1,735
14 Jan 2022 0 170 162 162 96,573 1,606,182,300 2,086
17 Jan 2022 0 169 163 165 57,921 956,859,300 1,138

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ATAP : .39 IDR) 12 Aug 2021 16 Aug 2021 03 Sep 2021 Active
Proxy Voting   - 09 Jul 2021 03 Aug 2021 Active