Efek Terdaftar

TRIDOMAIN PERFORMANCE MATERIALS Tbk, PT

Security name
TRIDOMAIN PERFORMANCE MATERIALS Tbk
Issuer
TRIDOMAIN PERFORMANCE MATERIALS Tbk, PT
ISIN Code
ID1000142409
Short Code
TDPM
Type
Saham Biasa
Listing Date
09 April 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,802,700,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CHEMICALS
Number of Securities
10,485,050,500 (Total)
As of 7 May 2021
100.00% Scripless = 10,485,050,500.000
Local Percentage
18.51%
Foreign Percentage
81.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 116 101 105 248,499 2,669,630,500 2,050
13 May 2020 0 106 98 98 130,538 1,293,058,300 937
14 May 2020 0 100 93 97 54,621 526,952,900 471
15 May 2020 0 104 94 98 116,196 1,149,267,600 922
18 May 2020 0 101 93 100 80,149 777,265,400 575
19 May 2020 0 105 98 100 70,260 705,431,000 489
20 May 2020 0 101 97 99 52,286 513,284,300 267
26 May 2020 0 100 95 96 36,029 349,386,700 298
27 May 2020 0 97 92 94 39,931 375,283,900 514
28 May 2020 0 97 90 90 64,712 598,464,400 467
29 May 2020 0 94 86 86 95,387 841,601,900 612
02 Jun 2020 0 90 86 88 76,085 669,835,700 485
03 Jun 2020 0 90 86 86 77,093 673,049,300 475
04 Jun 2020 0 97 86 90 324,691 2,948,981,700 1,627
05 Jun 2020 0 93 88 90 187,212 1,683,656,700 1,252
08 Jun 2020 0 110 90 110 879,396 8,856,266,900 3,673
09 Jun 2020 0 117 103 103 348,878 3,774,091,600 1,836
10 Jun 2020 0 100 96 96 160,556 1,551,508,800 864
11 Jun 2020 0 95 90 90 207,968 1,893,085,200 1,186
12 Jun 2020 0 105 84 92 543,517 5,134,074,900 3,657
15 Jun 2020 0 100 91 93 174,992 1,661,501,300 1,215
16 Jun 2020 0 98 94 96 97,262 934,275,700 725
17 Jun 2020 0 102 95 100 167,296 1,654,406,800 1,218
18 Jun 2020 0 100 96 97 86,396 844,657,200 626
19 Jun 2020 0 99 96 97 36,708 355,150,500 314
22 Jun 2020 0 99 95 96 56,183 544,137,200 365
23 Jun 2020 0 96 91 93 35,107 329,355,400 722
24 Jun 2020 0 99 91 95 37,602 353,837,000 358
25 Jun 2020 0 96 93 94 20,192 191,447,200 180
26 Jun 2020 0 95 93 93 12,446 116,719,700 147
29 Jun 2020 0 94 91 92 27,410 252,055,600 270
30 Jun 2020 0 100 92 95 125,751 1,209,998,100 990
01 Jul 2020 0 99 93 94 177,701 1,711,664,700 1,193
02 Jul 2020 0 96 92 92 58,736 546,332,600 382
03 Jul 2020 0 95 91 91 41,763 384,870,200 248
06 Jul 2020 0 95 91 93 48,715 452,545,800 298
07 Jul 2020 0 94 92 92 29,804 275,943,600 264
08 Jul 2020 0 93 91 93 26,913 248,041,700 204
09 Jul 2020 0 94 91 93 22,726 210,307,800 171
10 Jul 2020 0 93 91 93 32,125 296,080,300 199
13 Jul 2020 0 95 92 92 48,676 451,876,600 262
14 Jul 2020 0 94 91 92 34,512 316,745,600 211
15 Jul 2020 0 93 91 92 22,470 206,880,600 275
16 Jul 2020 0 96 92 93 55,609 518,835,600 383
17 Jul 2020 0 94 91 92 12,494 115,150,300 146
21 Jul 2020 0 92 90 91 20,575 186,834,000 212
22 Jul 2020 0 94 91 92 43,722 404,017,000 241
23 Jul 2020 0 94 91 93 31,845 292,768,700 187
24 Jul 2020 0 94 90 91 45,590 417,162,800 254
27 Jul 2020 0 93 91 93 19,438 178,933,000 180
28 Jul 2020 0 93 91 91 27,807 254,628,800 205
29 Jul 2020 0 93 90 92 17,902 163,543,100 265
30 Jul 2020 0 93 88 90 55,556 500,076,100 380
03 Aug 2020 0 98 84 87 166,769 1,508,999,300 938
04 Aug 2020 0 91 87 89 28,593 253,290,400 211
05 Aug 2020 0 91 88 90 22,019 196,808,400 158
06 Aug 2020 0 91 89 89 22,760 205,152,500 153
07 Aug 2020 0 96 89 90 52,884 480,317,100 210
10 Aug 2020 0 94 90 94 56,007 518,939,100 246
11 Aug 2020 0 96 92 93 31,509 295,932,600 207
12 Aug 2020 0 95 93 94 38,784 364,432,200 222
13 Aug 2020 0 114 95 104 630,406 6,593,668,400 3,780
14 Aug 2020 0 106 98 99 98,084 983,613,800 767
18 Aug 2020 0 108 97 104 91,935 946,632,400 654
19 Aug 2020 0 140 104 140 1,253,630 16,365,013,200 6,585
24 Aug 2020 0 187 145 163 1,437,617 23,677,314,000 8,011
25 Aug 2020 0 167 152 158 240,699 3,810,377,300 1,699
26 Aug 2020 0 172 148 163 374,680 6,120,640,500 2,521
27 Aug 2020 0 198 153 177 797,531 14,639,478,100 5,462
28 Aug 2020 0 195 170 177 281,983 5,158,722,100 2,331
31 Aug 2020 0 185 167 169 169,377 2,962,754,500 1,092
01 Sep 2020 0 177 159 166 110,541 1,848,416,800 940
02 Sep 2020 0 171 156 163 109,894 1,783,673,700 746
03 Sep 2020 0 174 158 161 238,253 3,969,323,100 1,795
04 Sep 2020 0 170 156 160 172,108 2,820,919,700 1,257
07 Sep 2020 0 164 155 156 76,953 1,209,121,900 605
08 Sep 2020 0 164 154 161 66,679 1,067,713,000 670
09 Sep 2020 0 165 155 156 119,283 1,905,458,500 954
10 Sep 2020 0 155 146 146 48,721 714,698,900 252
11 Sep 2020 0 140 136 136 173,086 2,370,048,800 856
14 Sep 2020 0 146 128 144 86,928 1,220,832,500 843
15 Sep 2020 0 147 134 136 97,548 1,340,711,600 774
16 Sep 2020 0 157 128 145 420,465 6,227,151,100 3,165
17 Sep 2020 0 151 136 141 81,445 1,174,278,900 942
18 Sep 2020 0 150 141 141 40,528 575,629,700 368
21 Sep 2020 0 166 138 143 1,046,473 16,209,250,700 6,723
22 Sep 2020 0 148 136 139 138,115 1,977,211,300 1,338
23 Sep 2020 0 146 135 143 151,711 2,121,689,100 1,374
24 Sep 2020 0 143 137 139 98,454 1,371,867,000 831
25 Sep 2020 0 147 137 143 214,995 3,072,781,600 1,553
28 Sep 2020 0 145 138 138 117,647 1,646,059,100 968
29 Sep 2020 0 143 138 140 77,463 1,081,935,200 778
30 Sep 2020 0 142 138 140 53,555 747,073,000 531
01 Oct 2020 0 152 138 143 579,711 8,459,270,500 3,827
02 Oct 2020 0 144 139 141 96,073 1,357,105,600 844
05 Oct 2020 0 142 138 138 59,580 829,670,700 563
06 Oct 2020 0 141 139 140 42,712 596,953,200 389
07 Oct 2020 0 148 140 148 189,514 2,731,271,800 1,642
08 Oct 2020 0 151 139 143 116,936 1,704,994,700 933
09 Oct 2020 0 147 141 144 37,139 528,299,600 384
12 Oct 2020 0 145 142 143 37,559 536,613,200 428
13 Oct 2020 0 149 142 143 118,355 1,717,369,400 964
14 Oct 2020 0 144 141 142 62,312 885,857,400 545
15 Oct 2020 0 144 140 141 41,892 591,508,000 329
16 Oct 2020 0 143 140 140 36,308 510,915,700 317
19 Oct 2020 0 142 139 140 27,172 380,407,600 327
20 Oct 2020 0 148 138 139 33,662 468,347,800 360
21 Oct 2020 0 139 132 136 134,160 1,814,839,000 1,177
22 Oct 2020 0 136 132 134 42,710 571,731,800 532
23 Oct 2020 0 134 129 130 74,700 977,159,900 801
26 Oct 2020 0 130 121 121 133,048 1,619,927,800 895
27 Oct 2020 0 125 113 118 178,452 2,123,927,700 1,351
02 Nov 2020 0 126 111 120 53,352 644,402,100 607
03 Nov 2020 0 124 113 122 33,880 411,614,000 323
04 Nov 2020 0 123 118 118 28,329 339,835,900 321
05 Nov 2020 0 121 114 114 83,415 971,042,300 758
06 Nov 2020 0 124 114 121 95,350 1,147,397,100 1,114
09 Nov 2020 0 123 119 119 36,906 444,822,400 341
10 Nov 2020 0 127 115 121 82,556 1,011,067,400 701
11 Nov 2020 0 136 120 126 334,539 4,308,754,100 2,186
12 Nov 2020 0 130 123 125 50,411 636,167,500 521
13 Nov 2020 0 137 123 125 27,017 337,730,000 240
16 Nov 2020 0 129 125 128 51,151 652,458,800 442
17 Nov 2020 0 129 126 126 43,941 558,021,500 330
18 Nov 2020 0 131 125 127 96,738 1,239,333,500 540
19 Nov 2020 0 128 125 128 97,196 1,229,460,100 615
20 Nov 2020 0 138 129 138 271,048 3,645,171,200 1,805
23 Nov 2020 0 144 139 143 222,368 3,151,610,500 1,684
24 Nov 2020 0 145 141 142 93,240 1,327,974,400 592
25 Nov 2020 0 144 135 136 93,353 1,302,045,400 697
26 Nov 2020 0 140 135 140 64,747 893,121,500 526
27 Nov 2020 0 146 138 144 136,047 1,937,101,100 822
30 Nov 2020 0 153 135 141 350,881 5,118,595,700 2,168
01 Dec 2020 0 149 139 143 122,928 1,770,765,000 875
02 Dec 2020 0 148 142 142 42,306 604,969,400 339
03 Dec 2020 0 164 141 157 403,369 6,221,862,900 2,431
04 Dec 2020 0 164 149 150 274,662 4,315,100,700 1,719
07 Dec 2020 0 164 148 158 236,411 3,696,879,900 1,317
08 Dec 2020 0 164 154 159 190,392 3,031,266,400 1,186
10 Dec 2020 0 172 157 159 408,189 6,714,290,700 2,628
11 Dec 2020 0 164 151 155 155,670 2,429,177,500 1,162
14 Dec 2020 0 163 154 156 171,716 2,724,940,100 932
15 Dec 2020 0 159 152 154 85,427 1,323,809,000 636
16 Dec 2020 0 160 150 154 166,877 2,590,282,500 1,138
17 Dec 2020 0 156 150 150 117,798 1,781,565,700 861
18 Dec 2020 0 151 145 150 84,658 1,254,880,700 790
21 Dec 2020 0 162 150 160 425,765 6,684,576,600 1,705
22 Dec 2020 0 169 153 156 376,038 6,137,031,800 2,326
23 Dec 2020 0 161 148 153 169,931 2,654,467,300 1,390
28 Dec 2020 0 162 150 157 147,930 2,328,368,900 968
29 Dec 2020 0 160 149 151 163,092 2,523,375,300 1,371
30 Dec 2020 0 151 142 144 113,558 1,646,880,100 1,000
04 Jan 2021 0 150 136 144 131,171 1,877,943,200 1,054
05 Jan 2021 0 150 142 146 97,101 1,414,108,600 638
06 Jan 2021 0 149 142 143 49,056 707,492,700 325
07 Jan 2021 0 153 143 147 173,224 2,597,141,800 1,100
08 Jan 2021 0 151 145 147 72,309 1,067,563,000 482
11 Jan 2021 0 153 146 147 80,188 1,191,410,500 597
12 Jan 2021 0 149 143 144 50,167 726,960,900 396
13 Jan 2021 0 155 147 149 198,693 2,993,134,600 1,554
14 Jan 2021 0 151 145 145 59,804 875,300,500 597
15 Jan 2021 0 149 139 147 87,747 1,259,078,200 578
18 Jan 2021 0 149 140 142 67,982 973,225,400 527
19 Jan 2021 0 143 137 137 80,558 1,115,917,100 563
20 Jan 2021 0 143 137 139 71,314 995,981,600 571
21 Jan 2021 0 142 137 141 47,269 658,988,200 383
22 Jan 2021 0 142 136 137 96,239 1,330,727,200 578
25 Jan 2021 0 137 128 128 90,895 1,190,082,100 648
26 Jan 2021 0 132 120 120 82,917 1,022,422,000 511
27 Jan 2021 0 124 112 112 79,753 914,052,000 569
28 Jan 2021 0 117 105 108 51,040 557,855,800 580
29 Jan 2021 0 114 108 112 44,429 489,921,300 373
01 Feb 2021 0 126 111 118 45,861 539,718,900 476
02 Feb 2021 0 120 116 118 17,261 204,004,100 198
03 Feb 2021 0 127 114 119 11,186 132,879,000 192
04 Feb 2021 0 121 117 119 12,138 143,516,800 156
05 Feb 2021 0 126 116 118 61,230 735,294,200 664
08 Feb 2021 0 125 118 125 32,511 395,409,800 422
09 Feb 2021 0 128 121 124 29,347 362,649,800 355
10 Feb 2021 0 123 121 123 7,934 96,766,600 521
11 Feb 2021 0 123 120 122 10,704 130,075,100 157
15 Feb 2021 0 126 122 124 22,918 282,884,900 273
16 Feb 2021 0 126 123 123 6,869 85,237,500 141
17 Feb 2021 0 139 122 125 218,113 2,868,134,500 1,535
18 Feb 2021 0 134 125 126 81,340 1,050,754,300 770
19 Feb 2021 0 133 126 128 69,177 893,425,500 647
22 Feb 2021 0 130 123 127 60,381 765,629,000 541
23 Feb 2021 0 127 125 126 12,742 159,948,300 302
24 Feb 2021 0 126 120 125 33,065 408,186,600 395
25 Feb 2021 0 129 123 125 41,620 525,079,700 414
26 Feb 2021 0 126 122 124 21,624 266,588,800 205
01 Mar 2021 0 126 118 120 82,471 986,788,300 1,255
02 Mar 2021 0 124 118 119 13,796 166,191,200 338
03 Mar 2021 0 128 119 120 57,853 708,757,400 484
04 Mar 2021 0 127 120 126 94,943 1,181,751,300 622
05 Mar 2021 0 129 120 121 51,951 633,531,400 535
08 Mar 2021 0 129 121 126 116,412 1,463,106,900 723
09 Mar 2021 0 136 125 135 314,520 4,149,541,100 2,140
10 Mar 2021 0 139 127 129 165,791 2,175,031,200 2,020
12 Mar 2021 0 132 124 127 88,933 1,124,845,800 949
15 Mar 2021 0 135 124 127 142,702 1,841,462,600 2,198
16 Mar 2021 0 134 125 133 118,025 1,541,792,000 1,067
17 Mar 2021 0 134 128 128 48,403 627,383,500 551
18 Mar 2021 0 131 125 126 52,271 664,995,100 508
19 Mar 2021 0 131 125 129 110,828 1,421,148,600 1,020
22 Mar 2021 0 130 125 125 52,055 659,940,900 423
23 Mar 2021 0 127 121 123 59,103 731,101,600 566
24 Mar 2021 0 125 120 120 45,609 552,423,200 455
25 Mar 2021 0 121 115 117 64,121 754,901,100 463
26 Mar 2021 0 120 117 119 10,618 126,230,800 221
29 Mar 2021 0 122 116 119 21,334 250,702,300 240
30 Mar 2021 0 119 114 116 30,660 356,024,300 388
31 Mar 2021 0 118 113 115 18,933 216,565,800 234
01 Apr 2021 0 118 115 117 10,100 117,191,900 154
05 Apr 2021 0 117 114 114 9,010 103,278,700 201
06 Apr 2021 0 115 112 115 10,833 122,962,000 152
07 Apr 2021 0 122 114 116 52,920 623,781,500 441
08 Apr 2021 0 124 116 120 37,837 455,700,000 278
09 Apr 2021 0 122 119 119 15,258 183,553,000 126
12 Apr 2021 0 119 114 114 27,276 315,988,100 236
13 Apr 2021 0 116 112 114 45,087 514,628,700 211
14 Apr 2021 0 115 113 114 11,249 128,245,300 170
15 Apr 2021 0 115 113 114 15,270 173,319,500 169
16 Apr 2021 0 115 112 113 9,530 108,087,300 113
19 Apr 2021 0 119 113 113 14,308 164,123,600 222
20 Apr 2021 0 116 113 116 8,595 98,830,900 165
21 Apr 2021 0 130 116 128 339,363 4,271,856,800 2,511
22 Apr 2021 0 134 124 124 352,563 4,587,812,700 2,929
23 Apr 2021 0 124 120 121 41,044 498,525,000 540
26 Apr 2021 0 121 118 119 25,435 302,699,500 329

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Oct 2020 25 Nov 2020 Active
Proxy Voting   - 02 Jul 2019 25 Jul 2019 Active
Proxy Voting   - 16 Jul 2018 08 Aug 2018 Active