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 25 Jan 2022
32.38% Scripless = 904,300,000.000
Local Percentage
32.31%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 116 108 108 7,477 82,272,700 204
18 May 2021 0 110 106 108 4,093 43,899,000 114
19 May 2021 0 109 103 103 15,880 164,771,700 159
20 May 2021 0 110 102 103 23,283 244,183,500 266
21 May 2021 0 108 103 105 12,185 128,402,900 163
25 May 2021 0 108 103 106 8,918 94,265,400 130
27 May 2021 0 124 105 106 89,498 996,631,700 1,281
28 May 2021 0 108 103 103 17,413 180,929,700 325
31 May 2021 0 105 100 102 12,055 122,525,700 217
02 Jun 2021 0 104 101 103 3,298 33,625,300 95
03 Jun 2021 0 104 100 101 10,828 110,310,700 117
04 Jun 2021 0 108 100 106 24,810 260,220,200 353
07 Jun 2021 0 114 103 104 80,460 874,437,100 785
08 Jun 2021 0 106 103 103 7,912 82,664,100 124
09 Jun 2021 0 104 102 102 9,017 92,572,000 112
11 Jun 2021 0 109 103 108 21,055 223,595,200 167
14 Jun 2021 0 137 104 136 396,491 4,986,663,200 3,470
15 Jun 2021 0 142 127 127 70,345 957,398,100 649
16 Jun 2021 0 143 119 139 282,259 3,752,459,600 3,029
17 Jun 2021 0 140 130 130 84,863 1,137,154,800 1,168
18 Jun 2021 0 130 121 121 71,585 888,265,600 703
21 Jun 2021 0 115 113 113 3,640 41,147,000 62
22 Jun 2021 0 115 106 106 73,350 786,616,000 736
23 Jun 2021 0 114 100 106 138,080 1,492,006,800 1,229
24 Jun 2021 0 113 104 106 140,438 1,509,842,500 511
25 Jun 2021 0 108 102 102 17,878 186,906,900 223
28 Jun 2021 0 118 101 102 87,869 939,480,700 692
29 Jun 2021 0 105 101 102 10,941 111,466,300 144
30 Jun 2021 0 110 100 100 60,928 631,507,800 403
01 Jul 2021 0 104 97 97 16,273 160,823,200 269
02 Jul 2021 0 102 95 96 29,480 289,112,900 423
05 Jul 2021 0 98 95 96 7,819 74,898,400 207
06 Jul 2021 0 96 91 92 28,087 260,577,500 408
07 Jul 2021 0 92 87 89 9,829 87,424,100 307
08 Jul 2021 0 96 89 93 18,479 171,612,900 375
09 Jul 2021 0 96 88 89 7,809 70,029,500 144
12 Jul 2021 0 94 87 93 14,465 131,454,700 296
13 Jul 2021 0 107 90 91 167,079 1,661,415,600 1,839
14 Jul 2021 0 93 88 90 14,051 126,617,700 190
15 Jul 2021 0 91 86 89 11,543 101,583,300 192
16 Jul 2021 0 90 88 89 1,454 12,860,000 68
19 Jul 2021 0 89 86 87 8,531 73,952,800 179
21 Jul 2021 0 89 83 84 29,064 246,041,200 245
22 Jul 2021 0 88 84 85 21,036 180,746,600 297
23 Jul 2021 0 88 84 85 18,052 154,070,100 209
26 Jul 2021 0 87 81 83 21,759 180,081,000 336
27 Jul 2021 0 84 80 81 11,594 93,999,600 202
28 Jul 2021 0 82 79 80 6,835 54,841,600 122
29 Jul 2021 0 90 78 82 73,381 620,340,000 1,262
30 Jul 2021 0 83 78 80 16,020 128,509,000 236
02 Aug 2021 0 82 78 80 10,814 85,989,900 237
03 Aug 2021 0 80 75 76 40,574 308,972,200 515
04 Aug 2021 0 76 72 74 10,877 80,381,000 223
05 Aug 2021 0 77 72 75 20,263 150,689,900 234
06 Aug 2021 0 77 73 75 3,278 24,588,900 113
09 Aug 2021 0 77 74 75 10,418 78,065,200 125
10 Aug 2021 0 83 71 73 109,038 835,733,700 940
12 Aug 2021 0 76 71 73 12,171 88,488,200 189
13 Aug 2021 0 74 69 69 16,336 114,971,700 177
16 Aug 2021 0 73 66 68 26,528 183,007,400 320
18 Aug 2021 0 71 64 69 25,665 172,451,600 401
19 Aug 2021 0 71 65 66 17,279 115,742,500 203
20 Aug 2021 0 69 65 66 9,599 63,965,800 211
23 Aug 2021 0 89 67 89 555,249 4,635,300,800 5,397
24 Aug 2021 0 120 95 120 951,204 10,859,694,200 8,634
25 Aug 2021 0 140 112 112 310,472 3,870,996,900 2,480
26 Aug 2021 0 123 105 105 1,028,053 11,674,195,700 7,861
27 Aug 2021 0 133 101 113 1,768,492 21,669,626,300 17,018
30 Aug 2021 0 118 106 106 479,121 5,274,039,500 5,013
31 Aug 2021 0 111 103 107 155,829 1,669,803,600 2,019
01 Sep 2021 0 144 105 137 2,553,869 33,261,842,700 17,218
02 Sep 2021 0 149 128 128 951,695 12,986,045,700 9,496
03 Sep 2021 0 136 120 129 328,668 4,181,834,800 3,443
06 Sep 2021 0 138 121 124 599,915 7,815,885,400 6,032
07 Sep 2021 0 129 121 121 72,106 895,621,500 919
08 Sep 2021 0 127 113 118 107,618 1,276,765,700 1,465
09 Sep 2021 0 134 113 118 628,916 7,869,780,400 5,022
10 Sep 2021 0 125 116 120 117,407 1,413,831,400 1,250
13 Sep 2021 0 133 118 123 482,109 6,087,582,200 4,150
14 Sep 2021 0 131 122 126 230,742 2,913,698,500 2,390
15 Sep 2021 0 129 121 123 121,174 1,513,759,400 1,665
16 Sep 2021 0 132 123 132 210,194 2,684,685,700 1,722
17 Sep 2021 0 139 124 126 370,199 4,799,666,000 4,036
20 Sep 2021 0 128 123 123 69,897 871,705,300 729
21 Sep 2021 0 124 115 115 93,014 1,095,153,300 1,096
22 Sep 2021 0 126 111 118 234,451 2,810,397,500 2,534
23 Sep 2021 0 125 113 117 237,815 2,857,800,500 2,357
24 Sep 2021 0 121 114 118 111,086 1,308,834,900 1,295
27 Sep 2021 0 119 113 113 50,484 582,028,700 742
28 Sep 2021 0 115 106 106 88,434 943,872,400 910
29 Sep 2021 0 107 99 100 131,699 1,315,660,100 1,271
30 Sep 2021 0 116 93 100 203,904 2,173,889,900 3,354
01 Oct 2021 0 105 95 100 51,605 526,967,200 1,119
04 Oct 2021 0 103 94 98 88,221 876,254,400 850
05 Oct 2021 0 99 92 92 153,008 1,420,294,800 1,011
06 Oct 2021 0 103 87 98 393,668 3,771,696,000 3,558
07 Oct 2021 0 99 93 95 54,437 517,448,100 838
08 Oct 2021 0 98 93 95 50,394 478,319,300 675
11 Oct 2021 0 96 89 93 30,123 283,943,100 454
12 Oct 2021 0 96 91 92 43,130 398,519,400 759
13 Oct 2021 0 96 90 91 19,937 182,307,200 437
14 Oct 2021 0 94 89 89 36,151 327,859,800 502
15 Oct 2021 0 94 89 90 11,587 105,025,900 264
18 Oct 2021 0 94 88 91 36,638 331,575,500 394
19 Oct 2021 0 95 90 91 69,042 636,018,600 630
21 Oct 2021 0 96 90 91 66,711 618,989,000 968
22 Oct 2021 0 101 91 101 274,493 2,650,103,700 2,149
25 Oct 2021 0 107 97 97 318,023 3,268,188,200 3,314
26 Oct 2021 0 102 94 101 158,772 1,568,650,300 1,545
27 Oct 2021 0 103 98 99 70,875 706,888,000 777
28 Oct 2021 0 101 96 97 40,197 395,026,200 670
29 Oct 2021 0 100 97 97 44,266 433,073,200 814
01 Nov 2021 0 108 96 104 430,696 4,439,337,900 3,676
02 Nov 2021 0 105 101 103 82,158 841,652,400 1,217
03 Nov 2021 0 106 101 104 167,782 1,739,345,500 1,377
04 Nov 2021 0 105 102 103 37,237 384,040,500 418
05 Nov 2021 0 104 98 99 70,630 703,249,400 757
08 Nov 2021 0 99 97 98 66,559 648,732,200 490
09 Nov 2021 0 102 97 100 69,371 689,225,200 611
10 Nov 2021 0 100 97 97 37,245 366,729,800 292
11 Nov 2021 0 100 97 98 30,422 299,307,800 369
12 Nov 2021 0 99 93 93 56,259 534,528,900 864
15 Nov 2021 0 94 91 91 36,121 331,353,600 379
16 Nov 2021 0 94 89 93 42,557 390,571,200 432
17 Nov 2021 0 94 90 90 20,141 183,491,300 302
18 Nov 2021 0 94 90 93 27,562 253,553,100 411
19 Nov 2021 0 94 87 90 26,869 244,784,900 320
22 Nov 2021 0 99 89 96 214,242 2,018,281,800 1,523
23 Nov 2021 0 120 97 102 2,819,660 30,474,039,200 21,356
24 Nov 2021 0 105 97 100 210,495 2,100,650,400 2,159
25 Nov 2021 0 103 93 93 161,618 1,558,958,600 1,687
26 Nov 2021 0 98 88 93 250,306 2,390,315,100 2,257
29 Nov 2021 0 93 88 90 94,441 845,352,900 795
30 Nov 2021 0 93 87 88 86,614 775,181,200 838
01 Dec 2021 0 90 83 83 79,226 670,974,500 704
02 Dec 2021 0 85 79 83 38,676 317,257,700 550
03 Dec 2021 0 87 81 85 59,011 495,776,600 572
06 Dec 2021 0 89 80 83 69,164 587,390,300 736
07 Dec 2021 0 85 80 83 33,533 278,559,600 1,651
08 Dec 2021 0 85 80 82 35,247 290,516,100 502
09 Dec 2021 0 85 81 83 22,619 187,272,000 360
10 Dec 2021 0 86 81 83 46,747 390,865,900 527
13 Dec 2021 0 87 82 83 59,834 506,508,700 667
14 Dec 2021 0 96 81 95 1,372,477 12,757,642,000 22,331
15 Dec 2021 0 97 89 89 328,944 3,024,018,900 3,179
16 Dec 2021 0 91 84 89 178,350 1,559,200,800 1,689
17 Dec 2021 0 91 87 89 92,755 829,389,700 837
20 Dec 2021 0 91 86 88 57,107 505,746,300 543
21 Dec 2021 0 90 86 87 33,804 295,957,000 425
22 Dec 2021 0 93 86 91 97,534 879,817,500 1,091
23 Dec 2021 0 93 88 90 205,027 1,860,658,800 1,537
24 Dec 2021 0 94 88 88 168,462 1,530,257,700 1,276
27 Dec 2021 0 92 85 87 100,919 888,949,200 923
28 Dec 2021 0 91 86 88 36,316 320,382,500 501
29 Dec 2021 0 89 86 87 29,797 260,138,400 300
30 Dec 2021 0 92 86 88 106,275 940,995,500 949
03 Jan 2022 0 97 88 89 142,366 1,282,416,700 1,357
04 Jan 2022 0 90 86 87 64,939 570,974,000 488
05 Jan 2022 0 88 86 87 24,541 213,073,400 242
06 Jan 2022 0 92 85 86 156,797 1,394,638,700 1,702
07 Jan 2022 0 87 81 85 59,144 505,071,800 594
10 Jan 2022 0 90 82 84 124,014 1,064,695,200 1,414
11 Jan 2022 0 88 82 83 92,665 792,110,400 875
12 Jan 2022 0 83 78 80 133,492 1,071,238,900 1,679
13 Jan 2022 0 82 78 80 46,042 367,035,300 452
14 Jan 2022 0 82 77 78 38,120 297,778,100 434
17 Jan 2022 0 86 78 82 292,317 2,415,530,900 3,409
18 Jan 2022 0 83 79 80 35,111 282,549,400 523
19 Jan 2022 0 85 80 81 200,234 1,659,187,100 1,919
20 Jan 2022 0 82 79 80 32,453 259,497,500 308
21 Jan 2022 0 85 79 80 108,039 887,354,400 1,653
24 Jan 2022 0 81 79 79 27,468 218,381,200 300
25 Jan 2022 0 84 77 81 116,436 941,941,200 1,444

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Dec 2021 03 Jan 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
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