Efek Terdaftar

TERREGRA ASIA ENERGY Tbk, PT

Security name
TERREGRA ASIA ENERGY Tbk
Issuer
TERREGRA ASIA ENERGY Tbk, PT
ISIN Code
ID1000138902
Short Code
TGRA
Type
Saham Biasa
Listing Date
16 Mei 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
550,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
2,750,000,000 (Total)
As of 7 May 2021
100.00% Scripless = 2,750,000,000.000
Local Percentage
99.78%
Foreign Percentage
0.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 74 67 71 6,979 50,114,500 172
12 May 2020 0 76 67 76 71,053 530,583,200 555
13 May 2020 0 80 71 72 43,253 320,336,200 580
14 May 2020 0 72 67 69 57,551 394,963,800 391
15 May 2020 0 73 66 67 53,642 372,246,900 515
18 May 2020 0 69 63 66 31,897 212,327,200 328
19 May 2020 0 70 63 68 15,074 100,379,500 200
20 May 2020 0 69 65 65 14,920 97,950,700 172
26 May 2020 0 74 63 71 34,333 240,853,300 318
27 May 2020 0 74 67 68 45,844 322,614,200 268
28 May 2020 0 75 66 71 44,795 315,354,700 1,112
29 May 2020 0 74 69 72 9,039 64,337,000 129
02 Jun 2020 0 72 69 72 7,852 55,171,000 100
03 Jun 2020 0 72 69 71 4,546 31,885,500 102
04 Jun 2020 0 72 70 71 8,757 62,049,300 111
05 Jun 2020 0 77 70 72 82,378 611,949,000 644
08 Jun 2020 0 75 67 69 64,578 454,525,200 800
09 Jun 2020 0 71 65 65 65,387 434,992,800 499
10 Jun 2020 0 70 61 67 51,562 340,291,500 452
11 Jun 2020 0 69 65 67 14,529 96,913,000 206
12 Jun 2020 0 67 63 67 14,843 97,326,800 159
15 Jun 2020 0 68 65 65 6,845 44,980,200 118
16 Jun 2020 0 83 64 76 421,108 3,175,526,900 2,415
17 Jun 2020 0 78 71 71 121,446 882,953,700 916
18 Jun 2020 0 71 67 70 35,124 242,315,000 320
19 Jun 2020 0 70 66 68 12,919 88,881,400 205
22 Jun 2020 0 70 64 69 17,965 122,150,600 194
23 Jun 2020 0 70 65 68 5,852 39,872,200 95
24 Jun 2020 0 70 67 68 8,017 54,434,000 133
25 Jun 2020 0 69 65 67 13,337 89,196,600 166
26 Jun 2020 0 70 66 67 15,858 106,148,000 133
29 Jun 2020 0 69 65 68 11,985 80,593,700 176
30 Jun 2020 0 80 65 79 165,614 1,245,328,300 796
01 Jul 2020 0 79 74 74 14,680 109,053,700 162
02 Jul 2020 0 71 69 69 47,852 332,099,100 1,138
03 Jul 2020 0 71 65 67 32,376 216,330,900 231
06 Jul 2020 0 71 64 67 44,325 298,061,400 438
07 Jul 2020 0 76 65 70 112,268 801,547,200 1,047
08 Jul 2020 0 75 68 70 78,585 567,513,600 730
09 Jul 2020 0 74 69 70 17,459 123,138,100 193
10 Jul 2020 0 71 66 69 7,265 50,793,400 96
13 Jul 2020 0 72 66 69 31,974 224,524,700 299
14 Jul 2020 0 71 67 68 18,333 126,921,800 185
15 Jul 2020 0 70 66 69 27,062 184,158,300 227
16 Jul 2020 0 74 67 70 26,853 187,615,800 292
17 Jul 2020 0 71 68 69 16,708 116,101,600 185
20 Jul 2020 0 70 65 68 13,393 91,399,500 95
21 Jul 2020 0 70 66 68 13,789 94,783,500 145
22 Jul 2020 0 69 67 69 11,670 80,135,100 109
23 Jul 2020 0 70 67 70 10,918 74,929,600 202
24 Jul 2020 0 74 68 70 67,244 481,612,800 598
27 Jul 2020 0 75 69 71 68,674 497,028,600 545
28 Jul 2020 0 76 70 73 116,651 857,886,400 807
29 Jul 2020 0 73 69 69 43,061 301,544,200 345
30 Jul 2020 0 70 67 68 21,417 145,909,200 257
03 Aug 2020 0 68 64 64 37,612 245,001,200 318
04 Aug 2020 0 67 64 65 8,303 54,174,400 157
05 Aug 2020 0 66 61 65 9,978 64,262,800 164
06 Aug 2020 0 69 61 67 22,149 147,777,700 246
07 Aug 2020 0 67 64 66 5,864 38,563,600 112
10 Aug 2020 0 68 62 66 17,187 113,910,800 159
11 Aug 2020 0 67 64 67 9,171 59,915,700 102
12 Aug 2020 0 68 64 66 9,521 63,649,600 109
13 Aug 2020 0 68 65 67 13,522 89,730,600 98
14 Aug 2020 0 68 66 66 1,262 8,408,400 39
18 Aug 2020 0 67 65 65 11,933 77,775,000 128
19 Aug 2020 0 67 61 66 7,528 49,605,100 101
24 Aug 2020 0 68 62 65 7,547 49,199,200 92
25 Aug 2020 0 67 65 65 18,861 123,275,400 182
26 Aug 2020 0 66 65 65 6,295 41,093,600 110
27 Aug 2020 0 66 64 66 10,535 68,276,600 103
28 Aug 2020 0 71 64 69 65,880 453,325,300 520
31 Aug 2020 0 72 66 67 14,980 102,139,700 124
01 Sep 2020 0 72 65 71 47,140 330,266,400 404
02 Sep 2020 0 72 69 69 22,791 158,765,400 216
03 Sep 2020 0 82 66 68 394,519 2,894,561,600 2,712
04 Sep 2020 0 69 65 66 60,743 404,919,700 514
07 Sep 2020 0 67 65 66 15,900 105,247,400 146
08 Sep 2020 0 71 65 66 101,209 684,426,900 525
09 Sep 2020 0 78 66 73 615,139 4,437,117,000 3,692
10 Sep 2020 0 90 68 78 1,225,162 9,870,936,100 8,110
11 Sep 2020 0 79 73 73 173,195 1,278,180,200 1,212
14 Sep 2020 0 76 68 73 73,233 534,199,300 815
15 Sep 2020 0 85 70 80 385,725 3,049,512,600 2,187
16 Sep 2020 0 82 75 78 164,128 1,278,183,000 982
17 Sep 2020 0 79 75 75 38,236 292,839,700 313
18 Sep 2020 0 91 73 84 384,478 3,207,507,800 3,420
21 Sep 2020 0 102 83 94 1,436,488 13,583,155,000 7,338
22 Sep 2020 0 99 88 90 272,176 2,532,425,600 2,042
23 Sep 2020 0 95 88 94 217,340 1,990,902,900 1,565
24 Sep 2020 0 100 90 100 432,563 4,182,414,800 2,463
25 Sep 2020 0 129 101 122 1,055,404 12,191,842,100 7,235
28 Sep 2020 0 162 114 119 1,793,835 25,394,607,600 10,708
29 Sep 2020 0 132 111 118 682,077 8,315,482,200 6,472
30 Sep 2020 0 128 111 120 552,965 6,609,973,200 5,386
01 Oct 2020 0 131 115 123 626,579 7,808,187,800 4,927
02 Oct 2020 0 128 115 117 279,799 3,371,046,100 2,532
05 Oct 2020 0 122 111 112 338,457 3,921,630,700 2,605
06 Oct 2020 0 122 110 113 206,679 2,380,909,700 1,649
07 Oct 2020 0 116 106 106 206,228 2,250,102,700 1,553
08 Oct 2020 0 114 105 108 238,152 2,612,418,400 1,901
09 Oct 2020 0 110 106 106 77,883 839,130,000 841
12 Oct 2020 0 114 106 107 235,992 2,606,234,600 1,658
13 Oct 2020 0 109 101 104 108,600 1,139,271,500 1,090
14 Oct 2020 0 110 100 102 235,311 2,444,132,800 1,602
15 Oct 2020 0 106 97 100 261,581 2,665,908,200 2,056
16 Oct 2020 0 113 100 104 588,213 6,266,482,200 3,998
19 Oct 2020 0 109 99 104 152,724 1,589,137,400 1,438
20 Oct 2020 0 106 101 102 61,783 638,477,300 518
21 Oct 2020 0 102 99 100 65,867 660,089,900 576
22 Oct 2020 0 106 99 100 29,214 292,784,700 1,227
23 Oct 2020 0 103 93 93 135,171 1,272,589,200 1,116
26 Oct 2020 0 103 89 103 304,591 2,979,261,600 1,920
27 Oct 2020 0 107 96 96 325,897 3,290,421,300 2,661
02 Nov 2020 0 100 90 94 64,678 606,599,700 582
03 Nov 2020 0 102 92 95 267,891 2,632,627,600 2,053
04 Nov 2020 0 100 93 95 137,446 1,332,547,800 1,046
05 Nov 2020 0 97 89 90 226,863 2,063,516,000 1,227
06 Nov 2020 0 113 89 101 1,867,836 19,275,794,400 9,424
09 Nov 2020 0 103 97 98 193,431 1,926,081,700 1,522
10 Nov 2020 0 99 93 97 93,061 903,476,000 686
11 Nov 2020 0 100 96 97 72,796 711,400,900 566
12 Nov 2020 0 108 93 102 661,544 6,817,656,400 3,295
13 Nov 2020 0 104 99 99 131,352 1,327,934,800 622
16 Nov 2020 0 113 96 103 1,043,761 11,109,798,600 4,722
17 Nov 2020 0 108 101 102 173,639 1,783,310,400 1,122
18 Nov 2020 0 104 99 99 153,492 1,548,579,000 811
19 Nov 2020 0 105 99 102 251,702 2,589,825,200 1,494
20 Nov 2020 0 105 101 103 102,329 1,054,641,100 789
23 Nov 2020 0 105 101 102 126,676 1,298,971,900 689
24 Nov 2020 0 108 101 102 59,517 607,497,500 478
25 Nov 2020 0 104 100 102 144,521 1,472,246,100 841
26 Nov 2020 0 123 99 123 1,212,178 13,710,740,800 6,050
27 Nov 2020 0 125 115 115 637,531 7,575,353,900 3,863
30 Nov 2020 0 116 107 109 389,537 4,304,542,300 2,380
01 Dec 2020 0 133 102 133 3,716,852 45,714,467,800 16,103
02 Dec 2020 0 142 124 125 1,691,757 22,301,968,700 8,640
03 Dec 2020 0 129 121 127 442,087 5,533,233,700 2,453
04 Dec 2020 0 131 125 125 203,222 2,582,240,200 1,485
07 Dec 2020 0 136 119 126 784,144 10,084,368,300 4,177
08 Dec 2020 0 130 124 126 345,752 4,384,148,800 2,701
10 Dec 2020 0 145 126 142 1,326,608 18,169,190,200 4,747
11 Dec 2020 0 166 134 140 3,182,752 48,250,936,900 15,756
14 Dec 2020 0 144 135 141 265,957 3,738,154,600 1,767
15 Dec 2020 0 149 138 143 397,734 5,717,768,100 2,208
16 Dec 2020 0 150 143 143 305,234 4,459,826,200 2,162
17 Dec 2020 0 146 141 143 167,264 2,394,913,100 1,152
18 Dec 2020 0 147 143 145 203,693 2,961,969,500 1,321
21 Dec 2020 0 156 146 155 837,534 12,697,447,600 4,032
22 Dec 2020 0 171 145 145 1,723,843 27,399,702,000 9,196
23 Dec 2020 0 159 135 155 740,818 11,047,580,300 4,154
28 Dec 2020 0 168 150 160 979,865 15,742,377,400 5,237
29 Dec 2020 0 168 155 159 549,717 8,869,412,900 4,040
30 Dec 2020 0 161 148 148 269,985 4,114,973,900 2,007
04 Jan 2021 0 160 138 145 339,268 4,905,148,300 2,527
05 Jan 2021 0 195 141 195 4,361,353 74,538,161,800 17,012
06 Jan 2021 0 262 200 262 6,139,644 155,704,401,400 28,750
07 Jan 2021 0 320 264 274 5,181,434 151,207,634,400 37,609
08 Jan 2021 0 292 262 268 1,992,409 54,982,295,600 16,963
11 Jan 2021 0 290 264 270 1,248,581 34,459,891,600 10,192
12 Jan 2021 0 286 254 268 1,418,308 38,611,191,000 10,183
13 Jan 2021 0 278 264 264 529,996 14,205,665,000 4,893
14 Jan 2021 0 268 256 258 294,437 7,655,187,600 3,519
15 Jan 2021 0 260 246 248 307,995 7,717,521,400 3,768
18 Jan 2021 0 262 232 246 922,295 22,852,842,000 6,424
19 Jan 2021 0 278 230 276 1,745,777 44,942,308,600 9,834
20 Jan 2021 0 300 258 258 3,173,112 85,348,068,800 20,313
21 Jan 2021 0 260 240 242 503,955 12,335,625,600 5,122
22 Jan 2021 0 258 226 230 472,536 11,199,314,000 4,415
25 Jan 2021 0 230 214 214 175,093 3,757,887,000 1,866
26 Jan 2021 0 232 200 200 793,429 16,928,609,000 5,991
27 Jan 2021 0 204 186 187 568,378 10,849,045,000 3,985
28 Jan 2021 0 208 174 176 407,006 7,461,003,800 2,839
29 Jan 2021 0 183 164 169 263,861 4,464,996,100 1,916
01 Feb 2021 0 179 158 174 450,395 7,493,053,700 2,891
02 Feb 2021 0 196 175 180 388,183 7,103,451,800 3,175
03 Feb 2021 0 195 175 181 488,891 9,072,533,300 3,442
04 Feb 2021 0 184 169 171 251,861 4,380,129,900 2,077
05 Feb 2021 0 202 169 182 2,173,310 40,881,765,100 14,562
08 Feb 2021 0 196 178 191 818,870 15,460,498,800 6,183
09 Feb 2021 0 196 178 188 442,921 8,358,850,400 3,541
10 Feb 2021 0 191 181 185 98,070 1,824,602,200 1,075
11 Feb 2021 0 202 185 187 783,069 15,146,232,200 5,010
15 Feb 2021 0 190 183 186 160,711 2,983,195,700 1,601
16 Feb 2021 0 195 177 192 337,011 6,464,685,800 3,038
17 Feb 2021 0 194 185 189 199,978 3,780,454,800 1,940
18 Feb 2021 0 208 185 206 2,348,758 47,033,751,200 11,819
19 Feb 2021 0 208 192 193 758,278 14,889,870,500 7,091
22 Feb 2021 0 199 190 190 272,875 5,258,791,300 2,313
23 Feb 2021 0 198 188 195 341,926 6,629,162,900 2,681
24 Feb 2021 0 197 190 191 169,165 3,251,850,200 1,586
25 Feb 2021 0 199 191 197 467,677 9,167,129,700 3,999
26 Feb 2021 0 198 186 191 322,934 6,175,230,700 3,297
01 Mar 2021 0 195 190 192 158,863 3,058,795,800 1,561
02 Mar 2021 0 194 190 190 95,196 1,826,015,600 1,183
03 Mar 2021 0 193 183 185 294,129 5,513,112,700 2,635
04 Mar 2021 0 185 174 175 333,643 5,904,926,300 3,000
05 Mar 2021 0 184 170 174 276,938 4,865,677,900 1,827
08 Mar 2021 0 187 174 183 417,922 7,581,603,800 2,371
09 Mar 2021 0 188 174 176 317,197 5,728,319,900 2,612
10 Mar 2021 0 184 175 180 327,525 5,888,621,700 1,940
12 Mar 2021 0 182 177 179 155,492 2,785,772,000 1,429
15 Mar 2021 0 184 176 180 372,598 6,773,569,900 2,282
16 Mar 2021 0 182 175 176 130,013 2,307,168,200 1,176
17 Mar 2021 0 178 174 175 152,406 2,672,599,200 980
18 Mar 2021 0 177 173 174 74,101 1,290,058,200 846
19 Mar 2021 0 174 171 172 72,921 1,254,882,800 657
22 Mar 2021 0 172 166 166 158,347 2,666,658,500 1,308
23 Mar 2021 0 174 161 162 302,520 5,081,789,000 3,007
24 Mar 2021 0 163 151 151 271,400 4,163,954,300 2,515
25 Mar 2021 0 153 141 141 211,503 3,032,934,400 1,735
26 Mar 2021 0 151 139 142 396,197 5,725,859,600 2,706
29 Mar 2021 0 150 133 140 199,512 2,868,655,100 1,650
30 Mar 2021 0 145 134 136 135,252 1,867,758,700 1,395
31 Mar 2021 0 139 127 131 300,126 3,925,803,400 1,965
01 Apr 2021 0 131 126 128 180,152 2,310,413,900 1,200
05 Apr 2021 0 129 123 124 151,301 1,889,883,100 1,084
06 Apr 2021 0 131 120 126 262,790 3,295,559,000 2,863
07 Apr 2021 0 127 123 126 76,092 949,868,100 777
08 Apr 2021 0 138 124 137 659,186 8,819,797,100 4,103
09 Apr 2021 0 140 129 130 249,789 3,319,188,600 2,384
12 Apr 2021 0 133 123 124 134,088 1,694,509,000 1,239
13 Apr 2021 0 150 121 150 2,086,697 28,934,210,700 10,863
14 Apr 2021 0 168 151 168 4,402,890 69,952,208,200 25,141
15 Apr 2021 0 174 157 157 1,604,313 26,152,159,400 10,494
16 Apr 2021 0 156 147 147 146,253 2,150,863,600 1,296
19 Apr 2021 0 159 137 137 1,886,547 26,418,660,500 10,107
20 Apr 2021 0 143 128 133 1,136,621 15,346,838,700 6,635
21 Apr 2021 0 146 132 134 274,514 3,690,392,900 2,670
22 Apr 2021 0 135 130 130 208,156 2,743,883,500 1,874
23 Apr 2021 0 138 128 129 235,130 3,063,755,900 2,004
26 Apr 2021 0 140 126 129 146,694 1,890,902,300 1,474
27 Apr 2021 0 131 125 126 142,190 1,797,316,600 1,523
28 Apr 2021 0 130 124 127 166,645 2,116,941,800 1,513
29 Apr 2021 0 129 125 128 154,529 1,961,030,200 1,230
30 Apr 2021 0 138 127 128 718,690 9,539,507,200 4,759
03 May 2021 0 130 125 126 151,800 1,922,695,100 1,233
04 May 2021 0 134 125 126 675,888 8,774,197,600 3,431
05 May 2021 0 127 121 125 193,821 2,419,224,400 1,329
06 May 2021 0 127 125 126 82,073 1,031,965,900 829

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Jun 2020 17 Jul 2020 Active
Proxy Voting   - 16 Oct 2019 08 Nov 2019 Cancelled
Proxy Voting   - 24 Apr 2019 17 May 2019 Active
Proxy Voting   - 18 Apr 2018 11 May 2018 Active
Proxy Voting   - 03 Jul 2017 26 Jul 2017 Active