Efek Terdaftar

TRINITAN METALS AND MINERALS Tbk, PT

Security name
TRINITAN METALS AND MINERALS Tbk
Issuer
TRINITAN METALS AND MINERALS Tbk, PT
ISIN Code
ID1000151509
Short Code
PURE
Type
Saham Biasa
Listing Date
09 Oktober 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
333,333,500.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
1,375,181,505 (Total)
As of 17 Jan 2022
100.00% Scripless = 1,375,181,505.000
Local Percentage
99.92%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 234 214 214 453,664 9,901,459,000 3,265
25 Jan 2021 0 214 200 200 108,141 2,167,349,600 875
26 Jan 2021 0 202 187 200 125,498 2,446,180,000 1,578
27 Jan 2021 0 202 191 193 103,775 2,038,228,300 997
28 Jan 2021 0 200 180 180 255,283 4,766,995,200 1,777
29 Jan 2021 0 187 168 170 635,456 11,232,084,000 3,102
01 Feb 2021 0 173 164 168 122,396 2,063,700,500 1,167
02 Feb 2021 0 177 157 158 356,003 5,728,822,500 1,813
03 Feb 2021 0 206 154 197 3,486,420 66,096,605,200 12,413
04 Feb 2021 0 218 184 191 4,363,257 87,335,949,500 11,498
05 Feb 2021 0 202 180 185 1,171,896 22,458,311,600 4,704
08 Feb 2021 0 190 177 184 132,221 2,456,849,900 1,405
09 Feb 2021 0 188 173 175 154,123 2,794,041,500 1,474
10 Feb 2021 0 182 173 178 98,316 1,745,849,200 859
11 Feb 2021 0 182 174 175 85,954 1,530,611,500 962
15 Feb 2021 0 182 170 177 118,173 2,094,011,000 1,016
16 Feb 2021 0 184 176 178 155,241 2,782,092,500 1,125
17 Feb 2021 0 180 170 171 92,751 1,616,252,000 1,019
18 Feb 2021 0 174 168 168 85,366 1,451,297,700 901
19 Feb 2021 0 170 162 166 77,699 1,282,817,000 917
22 Feb 2021 0 169 165 167 74,127 1,240,223,200 637
23 Feb 2021 0 169 161 162 90,773 1,480,868,800 884
24 Feb 2021 0 164 160 162 38,051 616,275,900 523
25 Feb 2021 0 164 162 164 49,177 800,534,000 555
26 Feb 2021 0 176 164 166 271,021 4,631,442,800 2,488
01 Mar 2021 0 170 160 166 82,451 1,364,769,000 858
02 Mar 2021 0 167 159 162 142,364 2,317,954,200 1,050
03 Mar 2021 0 163 157 158 118,045 1,867,692,900 939
04 Mar 2021 0 159 150 152 94,235 1,451,954,600 894
05 Mar 2021 0 163 147 161 278,293 4,361,366,900 1,927
08 Mar 2021 0 163 150 152 140,495 2,174,556,100 1,450
09 Mar 2021 0 152 143 145 64,177 942,087,600 661
10 Mar 2021 0 145 135 139 137,546 1,912,419,900 943
12 Mar 2021 0 152 135 140 238,819 3,374,047,700 2,608
15 Mar 2021 0 143 140 140 42,169 593,026,100 569
16 Mar 2021 0 148 139 139 183,016 2,614,598,100 2,448
17 Mar 2021 0 146 136 145 176,048 2,521,760,700 1,677
18 Mar 2021 0 145 138 139 90,014 1,262,844,400 1,099
19 Mar 2021 0 140 136 136 48,512 666,665,500 675
22 Mar 2021 0 136 130 132 89,759 1,190,605,600 981
23 Mar 2021 0 133 127 127 68,415 879,850,900 760
24 Mar 2021 0 127 120 122 69,948 853,240,100 646
25 Mar 2021 0 130 116 120 135,523 1,669,429,500 2,511
26 Mar 2021 0 124 119 124 59,424 725,728,200 625
29 Mar 2021 0 137 122 122 215,555 2,787,866,200 2,194
30 Mar 2021 0 126 114 115 95,201 1,133,699,600 1,031
31 Mar 2021 0 117 107 107 59,565 652,529,500 692
01 Apr 2021 0 112 106 110 66,608 727,677,200 594
05 Apr 2021 0 119 104 106 125,314 1,382,074,200 1,352
06 Apr 2021 0 110 104 110 72,783 778,426,500 637
07 Apr 2021 0 115 108 109 87,380 973,571,600 856
08 Apr 2021 0 141 110 128 647,185 8,281,311,300 4,262
09 Apr 2021 0 136 126 127 259,217 3,380,418,300 1,686
12 Apr 2021 0 132 121 123 97,550 1,230,646,900 729
13 Apr 2021 0 124 115 118 73,311 863,161,500 752
14 Apr 2021 0 122 116 118 51,324 614,958,700 572
15 Apr 2021 0 124 116 118 30,387 362,568,100 501
16 Apr 2021 0 126 118 123 65,908 810,107,000 661
19 Apr 2021 0 126 120 121 57,865 713,696,700 903
20 Apr 2021 0 121 119 120 23,254 278,390,000 408
21 Apr 2021 0 122 120 122 21,624 261,607,500 323
22 Apr 2021 0 129 121 126 87,495 1,092,441,200 875
23 Apr 2021 0 136 120 125 143,142 1,822,242,900 1,655
26 Apr 2021 0 127 120 120 21,918 268,633,100 424
27 Apr 2021 0 123 112 116 61,277 706,968,400 627
28 Apr 2021 0 116 113 113 30,986 352,047,200 479
29 Apr 2021 0 121 113 117 40,612 477,598,200 538
30 Apr 2021 0 127 116 119 69,220 837,482,100 835
03 May 2021 0 123 118 120 57,705 696,274,700 437
04 May 2021 0 123 118 119 45,896 549,711,100 473
05 May 2021 0 122 117 117 30,677 363,568,400 351
06 May 2021 0 120 115 119 66,159 772,406,700 609
07 May 2021 0 121 116 117 38,023 444,989,600 450
10 May 2021 0 121 113 117 61,453 722,661,300 666
11 May 2021 0 126 109 117 480,958 5,780,763,100 3,323
17 May 2021 0 121 110 111 168,791 1,914,128,500 1,484
18 May 2021 0 116 110 112 74,952 837,687,900 633
19 May 2021 0 115 108 109 58,935 652,816,200 723
20 May 2021 0 110 105 105 145,399 1,545,055,100 856
21 May 2021 0 109 105 105 53,924 573,407,800 578
24 May 2021 0 108 101 101 74,034 762,202,600 596
25 May 2021 0 106 101 104 63,253 658,436,000 651
27 May 2021 0 106 103 105 44,237 464,054,400 506
28 May 2021 0 107 104 104 30,212 317,429,800 549
31 May 2021 0 106 102 103 44,206 455,473,300 539
02 Jun 2021 0 107 100 105 117,573 1,217,289,700 833
03 Jun 2021 0 108 104 105 86,071 914,971,800 730
04 Jun 2021 0 106 104 105 25,864 271,325,600 299
07 Jun 2021 0 107 102 103 31,768 330,250,300 392
08 Jun 2021 0 105 100 105 90,920 931,170,000 643
09 Jun 2021 0 115 104 115 988,844 11,017,171,700 4,823
10 Jun 2021 0 135 116 131 1,901,144 24,077,356,200 10,118
11 Jun 2021 0 138 122 122 487,386 6,249,420,000 3,092
14 Jun 2021 0 133 114 116 517,890 6,389,552,600 2,686
15 Jun 2021 0 122 112 115 347,629 4,056,943,600 1,814
16 Jun 2021 0 122 110 119 180,839 2,074,232,300 1,230
17 Jun 2021 0 146 120 129 1,470,450 18,956,949,900 8,030
18 Jun 2021 0 131 120 120 275,471 3,357,331,000 1,859
21 Jun 2021 0 120 112 112 253,283 2,868,533,700 1,446
22 Jun 2021 0 117 110 113 123,106 1,387,809,300 935
23 Jun 2021 0 127 110 115 514,034 6,110,963,000 2,650
24 Jun 2021 0 127 112 124 788,324 9,640,663,700 4,489
25 Jun 2021 0 126 117 117 230,813 2,769,413,600 1,550
28 Jun 2021 0 124 113 113 257,437 3,020,176,200 1,853
29 Jun 2021 0 118 112 114 96,617 1,101,281,100 697
30 Jun 2021 0 114 108 114 74,720 837,957,400 680
01 Jul 2021 0 114 111 112 36,968 414,310,400 362
02 Jul 2021 0 112 109 109 42,236 464,443,300 516
05 Jul 2021 0 110 106 106 56,119 601,596,900 526
06 Jul 2021 0 110 103 106 51,239 548,351,100 567
07 Jul 2021 0 114 103 107 147,912 1,601,156,500 866
08 Jul 2021 0 108 100 105 67,086 707,271,400 797
09 Jul 2021 0 108 100 104 33,369 350,046,100 341
12 Jul 2021 0 107 103 103 38,852 405,118,300 435
13 Jul 2021 0 106 102 102 68,045 701,575,800 455
14 Jul 2021 0 103 96 97 106,269 1,043,018,800 895
15 Jul 2021 0 104 92 97 113,593 1,121,311,100 954
16 Jul 2021 0 101 94 96 83,791 815,057,400 667
19 Jul 2021 0 97 92 95 38,856 365,600,700 416
21 Jul 2021 0 110 96 98 395,693 3,990,716,100 4,591
22 Jul 2021 0 100 96 99 78,936 772,766,700 718
23 Jul 2021 0 100 97 99 40,489 397,110,400 352
26 Jul 2021 0 100 97 100 75,071 740,641,300 394
27 Jul 2021 0 108 97 98 59,247 581,129,000 369
28 Jul 2021 0 98 96 97 33,002 320,386,400 299
29 Jul 2021 0 98 96 97 27,307 263,498,700 283
30 Jul 2021 0 99 96 96 36,844 356,767,400 641
02 Aug 2021 0 99 94 96 33,553 319,840,100 417
03 Aug 2021 0 99 95 95 77,444 746,536,200 1,853
04 Aug 2021 0 103 94 98 166,000 1,641,853,300 3,167
05 Aug 2021 0 100 96 96 68,264 661,860,100 766
06 Aug 2021 0 97 95 95 57,773 551,959,900 401
09 Aug 2021 0 97 93 94 60,171 566,053,000 450
10 Aug 2021 0 95 88 92 37,540 347,813,300 369
12 Aug 2021 0 94 88 91 29,815 272,209,100 387
13 Aug 2021 0 92 89 90 17,801 160,635,300 291
16 Aug 2021 0 91 88 90 20,427 182,041,100 219
18 Aug 2021 0 90 84 86 45,296 393,536,700 434
19 Aug 2021 0 88 81 84 40,158 339,312,600 345
20 Aug 2021 0 85 82 84 31,315 260,514,400 267
23 Aug 2021 0 86 79 84 34,375 292,348,700 277
24 Aug 2021 0 87 83 83 49,120 414,948,800 314
25 Aug 2021 0 85 83 84 14,411 120,892,900 126
26 Aug 2021 0 86 81 83 43,067 357,787,500 425
27 Aug 2021 0 85 81 82 36,076 301,142,900 336
30 Aug 2021 0 86 82 83 35,941 300,635,400 296
31 Aug 2021 0 84 81 82 44,316 362,528,500 340
01 Sep 2021 0 84 81 82 22,889 188,096,700 258
02 Sep 2021 0 88 82 84 145,120 1,233,328,600 934
03 Sep 2021 0 113 85 113 2,822,078 29,796,341,400 16,274
06 Sep 2021 0 124 106 106 468,096 5,181,650,500 2,404
07 Sep 2021 0 112 99 106 1,103,219 11,585,611,700 6,739
08 Sep 2021 0 108 99 99 457,392 4,644,276,300 3,916
09 Sep 2021 0 102 94 94 203,105 1,968,868,500 1,884
10 Sep 2021 0 103 91 96 460,833 4,559,519,400 4,563
13 Sep 2021 0 103 95 99 332,484 3,320,881,900 2,304
14 Sep 2021 0 101 97 97 111,225 1,097,650,900 753
15 Sep 2021 0 100 96 98 69,473 679,663,400 498
16 Sep 2021 0 100 96 96 76,067 739,577,200 615
17 Sep 2021 0 103 93 98 234,021 2,310,531,600 1,964
20 Sep 2021 0 104 98 98 274,832 2,784,936,800 2,507
21 Sep 2021 0 100 94 96 108,777 1,043,777,700 951
22 Sep 2021 0 98 95 96 55,980 538,841,200 630
23 Sep 2021 0 108 95 102 913,824 9,397,642,500 5,054
24 Sep 2021 0 104 96 98 163,435 1,620,889,700 1,201
27 Sep 2021 0 100 96 98 66,322 647,609,700 574
28 Sep 2021 0 103 96 102 230,326 2,316,661,500 1,678
29 Sep 2021 0 103 97 98 172,684 1,707,998,300 1,220
30 Sep 2021 0 100 97 97 97,996 958,605,900 767
01 Oct 2021 0 100 95 97 108,304 1,048,074,400 835
04 Oct 2021 0 104 96 100 261,169 2,621,891,400 1,631
05 Oct 2021 0 103 97 100 222,410 2,236,291,100 1,334
06 Oct 2021 0 101 98 99 63,164 628,137,200 440
07 Oct 2021 0 100 98 100 55,809 553,270,500 418
08 Oct 2021 0 113 100 104 1,128,021 12,036,025,600 8,644
11 Oct 2021 0 109 104 106 321,507 3,412,369,000 2,061
12 Oct 2021 0 107 100 101 140,487 1,433,984,600 1,034
13 Oct 2021 0 101 96 96 178,526 1,741,467,100 1,283
14 Oct 2021 0 100 95 100 125,009 1,221,308,400 673
15 Oct 2021 0 101 97 99 52,956 520,021,700 522
18 Oct 2021 0 102 98 100 90,129 896,077,400 564
19 Oct 2021 0 106 99 100 142,176 1,455,383,000 1,043
21 Oct 2021 0 104 99 99 107,595 1,084,574,800 675
22 Oct 2021 0 100 97 98 72,291 709,451,900 377
25 Oct 2021 0 102 98 100 56,332 566,850,100 310
26 Oct 2021 0 103 98 99 73,912 741,404,000 456
27 Oct 2021 0 100 98 98 38,948 382,975,900 351
28 Oct 2021 0 101 97 98 80,401 792,542,900 550
29 Oct 2021 0 99 96 96 40,299 390,907,000 363
01 Nov 2021 0 98 94 96 61,397 586,730,400 523
02 Nov 2021 0 97 95 97 26,912 258,255,600 201
03 Nov 2021 0 98 95 96 43,580 418,901,400 281
04 Nov 2021 0 100 95 96 177,106 1,726,453,500 1,896
05 Nov 2021 0 99 95 95 92,664 890,209,500 443
08 Nov 2021 0 97 94 96 42,482 404,266,900 333
09 Nov 2021 0 97 95 95 28,063 267,063,000 259
10 Nov 2021 0 96 91 93 89,936 838,146,700 659
11 Nov 2021 0 94 91 93 55,725 512,401,100 480
12 Nov 2021 0 99 91 93 173,162 1,641,156,500 910
15 Nov 2021 0 95 92 93 32,662 303,480,400 321
16 Nov 2021 0 94 90 91 53,835 493,125,400 1,658
17 Nov 2021 0 94 90 91 25,870 234,961,800 861
18 Nov 2021 0 93 90 90 37,078 335,677,100 324
19 Nov 2021 0 93 90 91 81,693 745,204,100 828
22 Nov 2021 0 94 90 91 47,070 431,303,800 485
23 Nov 2021 0 92 90 91 11,766 107,012,200 172
24 Nov 2021 0 92 90 90 16,364 147,609,300 225
25 Nov 2021 0 91 89 89 44,553 399,755,700 304
26 Nov 2021 0 90 88 88 36,863 325,427,500 258
29 Nov 2021 0 89 86 87 28,469 247,069,700 260
30 Nov 2021 0 90 86 87 33,147 290,737,600 304
01 Dec 2021 0 87 82 82 35,448 297,316,400 376
02 Dec 2021 0 84 81 82 23,590 193,281,800 182
03 Dec 2021 0 93 81 91 309,694 2,761,643,500 2,377

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Sep 2021 14 Oct 2021 Active
Proxy Voting   - 29 Jun 2021 22 Jul 2021 Active
Proxy Voting   - 19 Oct 2020 11 Nov 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active