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 7 May 2021
100.00% Scripless = 1,375,181,505.000
Local Percentage
99.74%
Foreign Percentage
0.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 101 97 98 15,248 150,129,300 939
13 May 2020 0 99 96 98 8,800 85,659,600 165
14 May 2020 0 98 92 97 12,551 121,445,700 149
15 May 2020 0 98 92 95 13,887 132,088,100 193
18 May 2020 0 97 92 92 25,427 236,299,100 231
19 May 2020 0 96 92 93 10,856 101,299,800 243
20 May 2020 0 95 90 91 14,039 129,465,100 168
26 May 2020 0 100 91 94 25,674 243,189,300 2,791
27 May 2020 0 97 92 92 15,815 146,805,500 319
28 May 2020 0 95 86 92 10,500 95,220,200 191
29 May 2020 0 97 89 93 21,056 199,059,300 311
02 Jun 2020 0 93 89 90 41,065 371,035,000 345
03 Jun 2020 0 93 89 93 13,612 123,523,300 229
04 Jun 2020 0 96 91 93 38,126 358,999,000 385
05 Jun 2020 0 95 90 92 15,617 144,031,200 210
08 Jun 2020 0 95 90 93 37,598 351,306,600 320
09 Jun 2020 0 110 91 104 229,003 2,352,470,900 1,624
10 Jun 2020 0 114 97 97 365,654 3,795,389,900 3,284
11 Jun 2020 0 97 91 94 35,977 335,830,400 373
12 Jun 2020 0 104 88 95 60,954 598,601,800 719
15 Jun 2020 0 99 90 92 13,418 126,067,100 186
16 Jun 2020 0 96 92 95 18,813 176,551,000 260
17 Jun 2020 0 99 90 94 39,591 381,676,500 417
18 Jun 2020 0 97 90 94 12,797 121,593,400 138
19 Jun 2020 0 100 94 97 48,646 474,111,500 507
22 Jun 2020 0 105 93 94 109,758 1,088,142,000 903
23 Jun 2020 0 95 88 94 17,068 159,557,700 450
24 Jun 2020 0 96 93 95 20,882 197,450,000 175
25 Jun 2020 0 96 92 93 21,604 202,879,200 203
26 Jun 2020 0 98 90 98 44,325 426,229,400 386
29 Jun 2020 0 132 92 132 943,619 11,436,379,900 7,902
30 Jun 2020 0 151 123 123 743,207 10,290,754,100 5,770
01 Jul 2020 0 126 115 115 104,868 1,230,904,100 1,898
02 Jul 2020 0 129 107 115 393,177 4,632,803,500 4,457
03 Jul 2020 0 117 110 111 32,571 366,608,400 425
06 Jul 2020 0 118 110 113 116,171 1,327,029,600 1,239
07 Jul 2020 0 116 109 110 40,930 453,329,500 406
08 Jul 2020 0 115 110 111 35,546 398,263,700 396
09 Jul 2020 0 119 109 112 103,420 1,184,347,000 977
10 Jul 2020 0 120 110 113 65,899 753,648,700 676
13 Jul 2020 0 115 111 112 30,481 344,258,100 288
14 Jul 2020 0 114 111 113 13,692 153,666,000 192
15 Jul 2020 0 115 110 112 26,236 294,865,000 237
16 Jul 2020 0 113 105 112 19,903 221,247,500 160
17 Jul 2020 0 113 105 110 15,270 168,933,100 151
20 Jul 2020 0 123 112 113 175,132 2,050,025,200 1,768
21 Jul 2020 0 117 106 114 34,931 398,137,400 269
22 Jul 2020 0 119 112 119 72,001 841,137,600 522
23 Jul 2020 0 120 111 118 31,800 374,473,500 406
24 Jul 2020 0 126 119 120 99,233 1,212,683,700 899
27 Jul 2020 0 125 112 121 35,472 430,389,400 333
28 Jul 2020 0 122 117 118 13,307 158,118,100 160
29 Jul 2020 0 121 110 117 23,694 277,828,700 247
30 Jul 2020 0 120 109 109 37,715 421,139,800 218
03 Aug 2020 0 112 102 110 28,041 293,380,400 277
04 Aug 2020 0 118 103 115 44,080 498,888,800 755
05 Aug 2020 0 118 107 111 25,349 285,113,500 160
06 Aug 2020 0 114 104 111 41,449 450,220,300 197
07 Aug 2020 0 114 107 111 13,033 146,184,800 101
10 Aug 2020 0 139 109 120 354,118 4,478,480,300 2,027
11 Aug 2020 0 124 114 117 78,135 921,375,900 489
12 Aug 2020 0 119 109 113 24,080 277,607,700 199
13 Aug 2020 0 117 112 113 28,130 316,991,700 132
14 Aug 2020 0 115 106 113 39,329 439,971,400 200
18 Aug 2020 0 116 109 115 14,294 162,981,400 166
19 Aug 2020 0 115 107 114 15,509 177,066,400 102
24 Aug 2020 0 129 109 129 227,445 2,837,915,200 1,978
25 Aug 2020 0 174 130 164 687,852 11,046,618,700 8,980
26 Aug 2020 0 194 154 182 607,631 10,899,731,800 6,406
27 Aug 2020 0 238 183 210 891,920 19,051,962,500 6,716
28 Aug 2020 0 226 198 204 377,531 7,970,721,200 2,838
31 Aug 2020 0 214 195 204 546,344 11,058,808,000 1,970
01 Sep 2020 0 214 196 212 665,573 13,691,665,100 3,197
02 Sep 2020 0 222 200 200 567,733 11,822,660,600 2,901
03 Sep 2020 0 202 186 186 248,757 4,748,631,800 1,412
04 Sep 2020 0 204 173 188 220,560 4,181,846,200 2,354
07 Sep 2020 0 198 188 194 113,618 2,205,841,400 1,040
08 Sep 2020 0 234 194 226 1,423,163 31,686,884,800 7,580
09 Sep 2020 0 244 216 228 1,116,788 26,038,432,800 5,941
10 Sep 2020 0 250 214 214 891,224 20,717,260,400 4,259
11 Sep 2020 0 228 200 224 379,881 8,293,935,800 2,354
14 Sep 2020 0 256 224 252 917,291 22,286,554,600 4,246
16 Sep 2020 0 306 246 302 2,723,662 78,955,032,600 13,214
29 Sep 2020 0 366 304 364 3,102,966 107,803,084,600 16,494
30 Sep 2020 0 386 342 362 2,287,188 84,173,025,200 11,812
01 Oct 2020 0 386 348 370 1,740,951 65,489,359,600 6,298
02 Oct 2020 0 412 360 370 3,588,366 139,811,409,400 16,009
05 Oct 2020 0 390 346 346 3,327,785 122,088,487,600 12,580
06 Oct 2020 0 362 328 346 478,438 16,396,531,200 4,011
07 Oct 2020 0 346 322 322 369,182 12,318,192,400 1,651
08 Oct 2020 0 332 300 318 1,132,188 35,986,672,000 4,387
09 Oct 2020 0 332 316 320 202,757 6,560,163,200 2,197
12 Oct 2020 0 326 302 308 171,876 5,322,169,600 1,695
13 Oct 2020 0 310 288 288 211,223 6,152,081,400 1,553
14 Oct 2020 0 292 268 278 304,958 8,412,382,600 2,166
15 Oct 2020 0 298 278 284 214,946 6,159,360,400 2,008
16 Oct 2020 0 294 278 282 66,688 1,894,623,000 947
19 Oct 2020 0 284 268 268 64,089 1,748,867,800 914
20 Oct 2020 0 270 250 250 97,844 2,466,637,400 1,047
21 Oct 2020 0 250 234 234 56,244 1,318,961,800 765
22 Oct 2020 0 230 218 218 18,740 409,749,400 243
23 Oct 2020 0 230 204 222 216,042 4,646,613,200 1,262
26 Oct 2020 0 276 224 276 732,412 19,264,324,400 5,926
27 Oct 2020 0 294 258 258 766,880 21,121,079,400 7,371
02 Nov 2020 0 268 240 250 162,079 4,057,483,800 2,106
03 Nov 2020 0 278 240 278 417,747 11,172,099,600 4,172
04 Nov 2020 0 284 262 262 246,584 6,739,020,800 2,987
05 Nov 2020 0 268 258 266 61,778 1,629,463,000 771
06 Nov 2020 0 274 264 264 99,947 2,678,574,400 957
09 Nov 2020 0 274 266 268 99,942 2,693,458,800 1,101
10 Nov 2020 0 274 264 266 62,415 1,668,142,800 849
11 Nov 2020 0 270 262 264 46,272 1,229,319,400 641
12 Nov 2020 0 274 260 264 121,880 3,269,928,000 1,221
13 Nov 2020 0 272 262 266 61,890 1,644,734,600 830
16 Nov 2020 0 268 250 264 35,299 936,779,000 523
17 Nov 2020 0 266 258 264 56,727 1,482,548,600 778
18 Nov 2020 0 266 252 260 37,722 985,768,800 538
19 Nov 2020 0 276 260 264 213,118 5,691,805,600 1,803
20 Nov 2020 0 268 262 262 37,859 999,583,600 557
23 Nov 2020 0 266 260 262 51,825 1,359,345,800 718
24 Nov 2020 0 268 262 264 130,720 3,457,785,400 4,877
25 Nov 2020 0 326 258 300 1,230,155 36,139,261,000 8,437
26 Nov 2020 0 312 290 292 380,034 11,389,867,000 3,814
27 Nov 2020 0 298 282 288 153,960 4,447,637,000 1,922
30 Nov 2020 0 294 268 272 161,957 4,556,292,400 1,624
01 Dec 2020 0 276 256 268 82,689 2,206,915,000 1,329
02 Dec 2020 0 278 270 272 118,014 3,224,921,600 1,333
03 Dec 2020 0 276 270 270 105,060 2,859,418,000 840
04 Dec 2020 0 272 252 254 299,357 7,669,604,000 2,673
07 Dec 2020 0 260 240 254 114,967 2,913,425,800 1,503
08 Dec 2020 0 256 246 248 95,558 2,386,592,200 961
10 Dec 2020 0 264 236 248 172,379 4,360,174,400 1,443
11 Dec 2020 0 254 244 248 71,258 1,773,157,400 705
14 Dec 2020 0 252 234 244 58,379 1,433,108,200 720
15 Dec 2020 0 258 234 246 118,710 2,967,525,400 926
16 Dec 2020 0 250 244 244 41,867 1,027,687,800 563
17 Dec 2020 0 246 234 238 91,172 2,195,798,400 782
18 Dec 2020 0 266 236 264 753,879 19,519,826,400 5,333
21 Dec 2020 0 284 262 266 966,854 26,570,668,600 6,919
22 Dec 2020 0 266 248 248 174,944 4,429,527,000 1,959
23 Dec 2020 0 248 232 236 98,598 2,334,018,200 1,245
28 Dec 2020 0 254 230 240 79,568 1,926,427,400 1,053
29 Dec 2020 0 252 228 236 59,272 1,438,599,800 743
30 Dec 2020 0 254 228 228 149,969 3,610,305,200 1,613
04 Jan 2021 0 244 214 236 109,400 2,451,878,000 917
05 Jan 2021 0 240 226 226 113,017 2,623,623,800 1,086
06 Jan 2021 0 236 214 224 134,444 3,082,328,800 762
07 Jan 2021 0 240 218 234 365,148 8,478,009,400 2,564
08 Jan 2021 0 246 226 226 238,845 5,561,461,800 2,774
11 Jan 2021 0 234 214 228 129,976 2,956,706,200 1,465
12 Jan 2021 0 232 222 226 110,156 2,476,160,600 911
13 Jan 2021 0 228 218 220 112,797 2,492,319,200 886
14 Jan 2021 0 224 208 222 104,340 2,285,152,200 801
15 Jan 2021 0 226 214 214 58,037 1,259,853,400 743
18 Jan 2021 0 216 200 212 171,798 3,521,226,400 1,470
19 Jan 2021 0 232 198 198 1,015,706 21,739,026,700 3,699
20 Jan 2021 0 200 185 188 215,259 4,055,088,100 1,436
21 Jan 2021 0 234 188 230 1,776,871 38,902,686,700 7,328
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Oct 2020 11 Nov 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active