Efek Terdaftar

TRIMITRA PROPERTINDO Tbk, PT

Security name
TRIMITRA PROPERTINDO Tbk
Issuer
TRIMITRA PROPERTINDO Tbk, PT
ISIN Code
ID1000145006
Short Code
LAND
Type
Saham Biasa
Listing Date
23 Agustus 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
773,300,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
2,792,620,000 (Total)
As of 11 May 2021
32.38% Scripless = 904,300,000.000
Local Percentage
32.36%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 256 177 256 7,270 164,497,400 89
20 May 2020 0 268 240 260 4,365 106,855,000 70
26 May 2020 0 310 242 300 4,088 113,328,000 58
27 May 2020 0 374 298 300 4,534 156,057,000 135
28 May 2020 0 350 286 296 1,222 36,861,200 38
02 Jun 2020 0 312 296 296 369 11,005,400 19
03 Jun 2020 0 348 306 330 1,871 61,910,000 21
04 Jun 2020 0 360 308 314 2,412 82,278,400 52
05 Jun 2020 0 320 294 300 1,976 58,743,400 42
08 Jun 2020 0 374 290 292 3,821 124,992,600 88
09 Jun 2020 0 300 280 298 505 14,571,400 35
10 Jun 2020 0 298 278 288 553 15,636,200 30
11 Jun 2020 0 298 268 268 383 10,480,400 14
12 Jun 2020 0 288 252 252 381 9,892,600 19
16 Jun 2020 0 300 256 296 1,809 50,859,800 30
17 Jun 2020 0 304 276 296 998 29,025,000 42
18 Jun 2020 0 300 276 280 3,721 103,368,600 104
19 Jun 2020 0 298 270 280 954 27,759,200 21
22 Jun 2020 0 280 266 276 337 9,325,400 15
23 Jun 2020 0 296 262 270 688 19,977,200 35
24 Jun 2020 0 288 272 272 1,680 46,552,000 32
25 Jun 2020 0 266 254 254 780 19,888,000 28
01 Jul 2020 0 246 214 242 878 20,922,800 27
02 Jul 2020 0 258 228 246 815 19,471,400 27
03 Jul 2020 0 246 244 244 474 11,567,400 16
06 Jul 2020 0 250 228 228 1,606 38,521,400 21
07 Jul 2020 0 248 214 214 559 12,950,200 21
08 Jul 2020 0 246 214 222 1,431 33,099,600 22
09 Jul 2020 0 236 212 234 715 16,255,200 26
13 Jul 2020 0 234 218 222 871 19,260,400 28
14 Jul 2020 0 234 208 208 1,564 34,333,600 158
16 Jul 2020 0 222 202 202 2,158 45,233,200 34
20 Jul 2020 0 230 200 202 1,582 33,521,800 76
21 Jul 2020 0 208 190 208 2,021 40,481,400 51
22 Jul 2020 0 216 206 208 2,036 42,504,600 20
23 Jul 2020 0 214 212 212 402 8,532,400 5
24 Jul 2020 0 214 200 200 486 9,976,200 11
27 Jul 2020 0 212 200 200 937 19,725,400 12
28 Jul 2020 0 212 186 191 3,402 68,178,700 135
29 Jul 2020 0 230 189 189 1,729 36,888,000 54
03 Aug 2020 0 214 190 204 984 20,461,100 28
04 Aug 2020 0 216 190 190 2,726 53,785,100 69
05 Aug 2020 0 200 177 197 1,815 33,340,000 61
06 Aug 2020 0 200 197 199 262 5,197,200 12
07 Aug 2020 0 212 191 202 994 20,440,000 19
10 Aug 2020 0 218 188 194 2,071 41,386,000 83
13 Aug 2020 0 214 198 198 1,908 39,597,500 44
14 Aug 2020 0 202 185 185 504 9,437,000 24
18 Aug 2020 0 218 188 188 1,022 21,798,800 25
19 Aug 2020 0 210 188 204 203 4,186,000 29
24 Aug 2020 0 214 204 212 589 12,536,600 15
25 Aug 2020 0 218 200 204 3,488 72,149,800 179
26 Aug 2020 0 206 194 206 1,838 37,317,100 23
27 Aug 2020 0 210 197 197 733 14,764,200 24
31 Aug 2020 0 210 189 197 1,848 37,941,700 34
01 Sep 2020 0 200 190 200 150 2,992,100 14
02 Sep 2020 0 214 193 198 3,943 77,717,700 53
03 Sep 2020 0 200 193 193 340 6,593,600 8
04 Sep 2020 0 200 181 197 2,391 45,051,300 94
07 Sep 2020 0 214 196 206 1,368 28,510,800 29
08 Sep 2020 0 202 193 193 338 6,679,200 24
09 Sep 2020 0 208 190 198 589 12,158,500 16
10 Sep 2020 0 191 185 185 2,392 44,263,600 34
14 Sep 2020 0 210 182 197 909 18,430,500 29
15 Sep 2020 0 200 185 200 29 575,900 9
16 Sep 2020 0 200 186 195 840 15,796,900 31
17 Sep 2020 0 193 186 191 98 1,869,100 9
18 Sep 2020 0 210 182 200 1,302 26,385,300 47
22 Sep 2020 0 198 185 195 737 14,370,800 37
23 Sep 2020 0 190 187 190 234 4,395,700 17
24 Sep 2020 0 210 183 190 3,805 74,826,400 429
25 Sep 2020 0 195 183 185 5,999 114,316,300 414
29 Sep 2020 0 206 192 204 829 16,926,600 13
30 Sep 2020 0 210 198 204 1,311 26,961,200 19
01 Oct 2020 0 199 192 198 8 158,400 4
02 Oct 2020 0 212 185 195 4,620 88,164,400 258
05 Oct 2020 0 198 183 183 2,300 43,244,700 41
06 Oct 2020 0 188 180 180 464 8,467,500 28
08 Oct 2020 0 186 181 182 398 7,305,800 17
13 Oct 2020 0 182 177 177 795 14,200,100 24
14 Oct 2020 0 181 165 165 5,230 88,342,700 139
15 Oct 2020 0 175 174 174 5 87,100 3
16 Oct 2020 0 184 178 179 348 6,398,900 5
19 Oct 2020 0 183 169 169 1,047 18,223,900 34
20 Oct 2020 0 170 169 169 140 2,378,100 14
21 Oct 2020 0 169 164 168 84 1,403,200 7
23 Oct 2020 0 175 163 175 101 1,672,400 14
26 Oct 2020 0 186 170 178 1,214 22,189,300 22
02 Nov 2020 0 177 167 177 345 5,903,100 16
05 Nov 2020 0 181 169 180 2,122 36,813,900 67
13 Nov 2020 0 161 161 161 94 1,513,400 6
16 Nov 2020 0 165 158 165 679 10,902,800 14
17 Nov 2020 0 166 154 154 2,551 40,120,700 94
19 Nov 2020 0 170 147 170 2,174 35,866,900 67
20 Nov 2020 0 182 165 181 4,102 69,954,400 61
24 Nov 2020 0 230 182 190 2,804 57,506,400 56
25 Nov 2020 0 228 188 212 1,768 38,345,100 49
26 Nov 2020 0 212 198 210 1,024 21,135,400 35
27 Nov 2020 0 210 200 210 453 9,421,800 20
30 Nov 2020 0 218 196 196 2,859 58,419,200 93
01 Dec 2020 0 195 183 185 419 7,754,700 34
02 Dec 2020 0 206 182 197 735 14,873,600 31
07 Dec 2020 0 199 191 191 846 16,676,500 13
10 Dec 2020 0 195 186 187 558 10,539,300 22
11 Dec 2020 0 199 183 190 1,994 39,310,900 41
14 Dec 2020 0 198 181 186 2,339 45,134,600 49
15 Dec 2020 0 204 183 183 2,691 53,115,600 42
16 Dec 2020 0 192 182 190 2,430 46,235,000 24
17 Dec 2020 0 190 180 183 1,194 21,727,300 47
18 Dec 2020 0 183 180 180 789 14,242,000 30
21 Dec 2020 0 190 178 179 5,106 92,099,000 47
28 Dec 2020 0 208 177 180 2,605 52,368,100 54
30 Dec 2020 0 178 172 176 74 1,299,800 5
04 Jan 2021 0 185 171 185 781 14,295,200 12
05 Jan 2021 0 194 180 185 1,020 19,389,700 21
06 Jan 2021 0 185 177 178 336 6,014,700 22
11 Jan 2021 0 176 170 173 84 1,447,100 14
13 Jan 2021 0 170 168 168 225 3,782,400 7
20 Jan 2021 0 206 158 167 570 9,398,900 31
21 Jan 2021 0 165 156 156 1,592 25,210,000 61
22 Jan 2021 0 156 148 152 209 3,235,600 29
25 Jan 2021 0 204 146 204 6,671 128,064,500 129
26 Jan 2021 0 254 204 254 13,785 339,595,600 257
27 Jan 2021 0 316 238 238 20,190 592,780,400 733
28 Jan 2021 0 222 222 222 442 9,812,400 20
01 Feb 2021 0 194 194 194 178 3,453,200 58
03 Feb 2021 0 178 169 169 6,140 104,830,600 261
04 Feb 2021 0 169 158 158 6,327 100,397,700 311
05 Feb 2021 0 212 148 190 50,026 1,021,341,800 1,087
08 Feb 2021 0 212 181 181 10,608 204,119,000 423
09 Feb 2021 0 226 181 202 21,012 413,743,900 526
10 Feb 2021 0 252 199 234 68,108 1,626,420,300 1,786
11 Feb 2021 0 270 220 234 49,136 1,202,843,000 1,847
15 Feb 2021 0 240 218 220 16,814 372,585,000 811
16 Feb 2021 0 230 206 206 11,921 252,948,000 594
17 Feb 2021 0 222 192 193 5,793 112,366,200 304
18 Feb 2021 0 218 183 193 6,999 137,387,400 414
19 Feb 2021 0 228 193 202 41,588 874,620,500 1,360
22 Feb 2021 0 208 188 204 15,883 311,804,700 636
23 Feb 2021 0 206 199 200 5,734 115,185,900 252
24 Feb 2021 0 202 190 193 5,908 115,182,400 273
25 Feb 2021 0 202 192 195 8,107 159,239,600 387
26 Feb 2021 0 193 182 190 13,230 248,212,300 510
01 Mar 2021 0 199 190 190 9,557 186,325,400 317
02 Mar 2021 0 206 183 196 9,606 183,778,400 332
03 Mar 2021 0 195 187 190 6,532 124,772,300 280
04 Mar 2021 0 194 184 186 3,341 62,255,100 204
05 Mar 2021 0 200 180 187 8,798 168,760,900 461
08 Mar 2021 0 185 174 174 8,054 141,970,500 318
09 Mar 2021 0 174 162 162 4,920 80,660,900 256
10 Mar 2021 0 170 151 160 4,203 65,704,400 194
12 Mar 2021 0 170 160 164 3,898 64,362,800 204
15 Mar 2021 0 165 158 158 1,916 30,567,700 99
16 Mar 2021 0 162 156 158 2,386 37,434,700 107
17 Mar 2021 0 162 155 156 1,652 25,927,200 73
18 Mar 2021 0 164 155 162 4,247 67,337,000 168
19 Mar 2021 0 168 153 153 1,986 31,258,300 95
24 Mar 2021 0 152 146 149 2,410 35,747,100 101
25 Mar 2021 0 154 145 146 3,162 46,303,300 65
26 Mar 2021 0 150 145 150 819 12,054,200 58
29 Mar 2021 0 152 149 149 5,747 86,342,400 131
30 Mar 2021 0 149 142 142 1,824 26,226,300 123
01 Apr 2021 0 139 124 124 8,678 109,100,700 224
06 Apr 2021 0 116 108 108 3,769 40,760,300 118
07 Apr 2021 0 127 101 102 47,144 514,263,700 880
08 Apr 2021 0 110 102 110 12,658 133,317,100 293
09 Apr 2021 0 111 104 104 6,312 66,233,300 167
12 Apr 2021 0 106 98 98 8,165 81,780,900 191
13 Apr 2021 0 103 92 98 4,707 45,445,100 140
14 Apr 2021 0 104 94 97 12,944 126,421,100 242
15 Apr 2021 0 100 95 98 6,377 61,472,000 79
16 Apr 2021 0 101 95 97 14,477 140,124,400 119
19 Apr 2021 0 130 95 130 91,003 1,123,660,600 940
20 Apr 2021 0 172 130 134 324,319 5,128,832,200 5,579
21 Apr 2021 0 142 125 125 37,463 475,588,500 732
22 Apr 2021 0 144 117 119 40,964 515,112,000 807
23 Apr 2021 0 120 111 115 9,052 103,566,600 306
26 Apr 2021 0 116 108 114 4,700 52,369,500 196
27 Apr 2021 0 114 107 109 6,985 76,605,300 165
28 Apr 2021 0 117 111 114 5,447 61,494,300 169
29 Apr 2021 0 118 110 111 3,499 39,378,500 124
30 Apr 2021 0 114 110 112 8,242 92,364,300 201
03 May 2021 0 114 107 114 6,423 70,875,400 137
04 May 2021 0 121 109 114 29,009 336,475,600 416
05 May 2021 0 118 110 111 11,814 132,149,600 143
06 May 2021 0 116 108 111 5,005 56,326,900 119
07 May 2021 0 133 109 117 275,521 3,465,656,900 2,598
10 May 2021 0 130 113 116 128,982 1,563,838,200 1,624
11 May 2021 0 118 114 114 11,493 132,545,500 204

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Dec 2020 26 Jan 2021 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 01 Aug 2019 26 Aug 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active