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 17 Jan 2022
100.00% Scripless = 2,750,000,000.000
Local Percentage
99.77%
Foreign Percentage
0.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 128 124 124 76,307 954,318,500 830
10 May 2021 0 125 121 125 214,266 2,632,097,000 1,544
11 May 2021 0 132 122 127 482,105 6,159,941,400 2,499
17 May 2021 0 150 128 130 2,923,576 40,113,551,600 17,464
18 May 2021 0 133 123 125 394,194 4,984,738,500 3,609
19 May 2021 0 129 122 123 432,973 5,409,777,300 2,707
20 May 2021 0 130 122 124 401,296 5,040,820,100 2,711
21 May 2021 0 126 122 123 173,884 2,143,902,100 1,697
24 May 2021 0 133 122 131 1,023,091 13,162,268,400 5,964
25 May 2021 0 132 124 125 456,381 5,758,647,900 3,342
27 May 2021 0 127 123 124 155,529 1,942,687,400 1,273
28 May 2021 0 126 124 124 145,762 1,819,347,500 1,160
31 May 2021 0 133 124 130 1,239,942 16,063,681,100 6,902
02 Jun 2021 0 132 127 127 518,553 6,679,366,000 3,696
03 Jun 2021 0 129 125 126 222,173 2,819,737,000 2,111
04 Jun 2021 0 129 125 126 256,751 3,260,207,000 1,436
07 Jun 2021 0 128 124 126 226,612 2,852,670,200 1,395
08 Jun 2021 0 127 124 124 176,322 2,200,096,400 1,250
09 Jun 2021 0 126 124 124 167,202 2,084,803,900 1,014
10 Jun 2021 0 131 124 126 694,375 8,888,618,200 3,775
11 Jun 2021 0 130 125 125 203,586 2,562,138,100 1,350
14 Jun 2021 0 131 125 126 598,772 7,678,438,000 3,229
15 Jun 2021 0 136 125 126 2,041,841 26,708,675,500 9,533
16 Jun 2021 0 128 125 126 260,879 3,288,144,300 1,643
17 Jun 2021 0 127 124 125 195,032 2,444,230,400 1,262
18 Jun 2021 0 127 117 118 647,305 7,750,779,000 3,587
21 Jun 2021 0 115 110 110 279,289 3,073,875,200 1,416
22 Jun 2021 0 115 103 109 326,391 3,571,510,000 2,133
23 Jun 2021 0 112 106 108 144,934 1,575,203,000 1,348
24 Jun 2021 0 110 103 104 213,183 2,237,774,100 1,585
25 Jun 2021 0 112 101 102 172,442 1,769,599,500 1,540
28 Jun 2021 0 103 95 97 236,730 2,341,659,100 1,942
29 Jun 2021 0 107 92 98 271,534 2,666,816,000 2,521
30 Jun 2021 0 100 93 98 109,686 1,074,956,800 833
01 Jul 2021 0 105 93 96 125,579 1,206,176,300 812
02 Jul 2021 0 97 90 95 96,459 923,895,800 796
05 Jul 2021 0 106 95 99 565,798 5,651,983,500 3,605
06 Jul 2021 0 102 97 97 176,712 1,746,807,700 1,481
07 Jul 2021 0 99 97 98 66,297 648,007,000 636
08 Jul 2021 0 105 98 99 249,980 2,533,827,200 1,823
09 Jul 2021 0 101 93 99 69,042 682,058,000 729
12 Jul 2021 0 99 94 95 157,253 1,505,052,100 1,112
13 Jul 2021 0 96 89 90 165,004 1,508,320,100 1,262
14 Jul 2021 0 91 84 84 177,660 1,531,232,800 1,346
15 Jul 2021 0 97 81 87 815,527 7,377,496,900 4,258
16 Jul 2021 0 93 87 90 195,689 1,773,238,800 1,505
19 Jul 2021 0 92 87 87 147,025 1,302,493,900 1,114
21 Jul 2021 0 93 85 90 177,371 1,609,322,200 1,098
22 Jul 2021 0 101 90 98 511,224 4,953,243,400 3,632
23 Jul 2021 0 99 94 94 175,615 1,687,951,600 1,500
26 Jul 2021 0 99 93 95 95,824 920,577,500 803
27 Jul 2021 0 98 94 95 78,294 751,923,900 743
28 Jul 2021 0 118 95 112 3,664,966 40,395,455,200 17,347
29 Jul 2021 0 114 105 105 536,926 5,752,885,100 3,745
30 Jul 2021 0 106 98 98 454,453 4,564,936,500 4,315
02 Aug 2021 0 107 97 106 574,496 5,953,459,100 4,638
03 Aug 2021 0 107 100 103 258,974 2,690,996,600 2,976
04 Aug 2021 0 106 97 103 189,175 1,952,940,800 1,510
05 Aug 2021 0 105 102 105 172,623 1,791,145,600 1,396
06 Aug 2021 0 106 102 102 156,908 1,613,142,800 1,249
09 Aug 2021 0 105 102 102 199,451 2,059,710,000 1,368
10 Aug 2021 0 104 99 99 137,478 1,377,479,500 1,159
12 Aug 2021 0 100 93 94 229,175 2,181,488,900 2,063
13 Aug 2021 0 98 91 92 127,138 1,192,381,100 1,252
16 Aug 2021 0 93 87 91 139,385 1,262,039,600 1,127
18 Aug 2021 0 95 88 89 170,193 1,538,721,700 1,290
19 Aug 2021 0 96 85 88 553,325 5,022,774,000 3,481
20 Aug 2021 0 99 86 94 556,276 5,244,920,000 3,187
23 Aug 2021 0 100 94 96 259,107 2,505,884,400 1,636
24 Aug 2021 0 98 94 94 100,569 955,548,700 698
25 Aug 2021 0 97 93 94 91,643 865,896,500 702
26 Aug 2021 0 95 92 93 64,672 601,827,300 550
27 Aug 2021 0 95 91 91 51,909 476,923,700 515
30 Aug 2021 0 108 90 103 1,676,896 16,957,102,400 9,917
31 Aug 2021 0 107 96 103 1,027,241 10,498,262,400 9,095
01 Sep 2021 0 104 96 97 389,685 3,832,854,100 2,900
02 Sep 2021 0 99 95 96 93,595 900,322,900 1,199
03 Sep 2021 0 105 95 99 844,821 8,519,352,200 5,309
06 Sep 2021 0 102 97 101 268,961 2,686,395,800 1,914
07 Sep 2021 0 102 99 100 174,904 1,760,976,100 1,106
08 Sep 2021 0 102 96 99 181,842 1,796,114,600 1,310
09 Sep 2021 0 105 97 103 803,145 8,196,213,600 3,877
10 Sep 2021 0 104 99 99 219,484 2,220,556,400 1,631
13 Sep 2021 0 106 99 101 830,812 8,598,282,500 4,402
14 Sep 2021 0 103 100 101 146,514 1,483,068,300 1,223
15 Sep 2021 0 104 100 101 208,992 2,124,931,100 1,086
16 Sep 2021 0 102 99 99 183,612 1,836,914,400 1,073
17 Sep 2021 0 100 96 96 276,599 2,682,225,000 1,791
20 Sep 2021 0 99 93 94 153,935 1,454,759,200 1,482
21 Sep 2021 0 98 92 96 155,564 1,486,805,100 1,129
22 Sep 2021 0 99 96 96 114,385 1,106,828,100 620
23 Sep 2021 0 97 94 97 111,567 1,069,773,200 821
24 Sep 2021 0 99 95 96 104,336 1,013,490,500 870
27 Sep 2021 0 96 94 95 83,556 791,210,700 683
28 Sep 2021 0 97 92 94 211,665 2,003,872,600 1,193
29 Sep 2021 0 94 91 92 168,754 1,560,066,800 881
30 Sep 2021 0 96 91 92 432,115 4,023,434,300 1,740
01 Oct 2021 0 93 90 93 133,665 1,223,036,200 899
04 Oct 2021 0 94 90 90 251,967 2,306,110,500 1,263
05 Oct 2021 0 93 90 91 128,761 1,180,500,700 877
06 Oct 2021 0 93 91 91 97,582 892,644,400 686
07 Oct 2021 0 94 91 92 133,470 1,232,582,600 806
08 Oct 2021 0 94 91 92 89,769 826,414,900 599
11 Oct 2021 0 93 91 91 129,593 1,188,513,100 591
12 Oct 2021 0 92 89 90 181,599 1,636,510,800 933
13 Oct 2021 0 90 86 86 207,948 1,820,378,900 1,334
14 Oct 2021 0 88 84 86 157,190 1,342,644,300 1,006
15 Oct 2021 0 87 84 86 53,402 454,102,400 481
18 Oct 2021 0 88 85 88 91,379 781,727,300 705
19 Oct 2021 0 88 86 88 51,723 451,369,400 476
21 Oct 2021 0 91 86 86 257,449 2,271,446,200 1,403
22 Oct 2021 0 87 85 85 53,959 459,343,300 502
25 Oct 2021 0 87 84 85 69,049 588,806,800 591
26 Oct 2021 0 87 84 86 71,862 612,951,700 496
27 Oct 2021 0 87 84 84 75,064 635,352,600 532
28 Oct 2021 0 89 84 87 301,414 2,620,846,100 1,592
29 Oct 2021 0 88 86 86 67,978 587,705,900 545
01 Nov 2021 0 88 86 87 83,169 722,317,200 554
02 Nov 2021 0 95 88 90 605,102 5,521,101,100 3,690
03 Nov 2021 0 93 89 90 200,414 1,822,085,800 1,215
04 Nov 2021 0 92 88 88 135,877 1,204,509,300 796
05 Nov 2021 0 89 86 87 106,536 929,727,600 783
08 Nov 2021 0 90 86 87 90,253 785,292,800 616
09 Nov 2021 0 91 86 87 229,621 2,041,854,900 1,140
10 Nov 2021 0 88 86 87 55,346 479,636,100 437
11 Nov 2021 0 89 86 88 54,280 474,890,600 486
12 Nov 2021 0 89 86 87 42,953 374,806,600 435
15 Nov 2021 0 88 85 85 54,500 468,616,100 475
16 Nov 2021 0 87 84 85 44,534 379,962,500 458
17 Nov 2021 0 86 84 84 72,374 610,338,000 625
18 Nov 2021 0 89 84 87 164,959 1,429,770,300 776
19 Nov 2021 0 92 86 88 300,973 2,688,833,900 1,667
22 Nov 2021 0 89 85 86 115,331 993,971,600 695
23 Nov 2021 0 87 85 85 41,238 353,007,400 435
24 Nov 2021 0 87 85 86 50,604 435,581,100 432
25 Nov 2021 0 87 84 85 56,299 479,871,800 412
26 Nov 2021 0 86 84 84 57,681 488,514,700 411
29 Nov 2021 0 85 81 82 79,673 653,431,200 649
30 Nov 2021 0 83 79 79 85,089 687,457,300 724
01 Dec 2021 0 80 74 75 142,333 1,079,773,000 969
02 Dec 2021 0 76 71 75 44,458 326,150,000 373
03 Dec 2021 0 77 73 75 45,925 340,069,500 338
06 Dec 2021 0 78 74 75 44,147 332,982,800 423
07 Dec 2021 0 83 74 83 1,035,780 8,256,222,800 17,273
08 Dec 2021 0 85 78 78 651,593 5,229,423,900 10,797
09 Dec 2021 0 79 73 76 157,238 1,189,877,500 1,234
10 Dec 2021 0 78 75 76 64,053 490,689,700 729
13 Dec 2021 0 78 75 75 57,982 441,923,600 625
14 Dec 2021 0 81 75 76 143,382 1,121,336,700 1,628
15 Dec 2021 0 79 76 76 51,454 395,266,500 529
16 Dec 2021 0 78 75 76 58,415 446,253,200 450
17 Dec 2021 0 78 76 77 82,767 633,632,600 340
20 Dec 2021 0 89 77 86 1,491,661 12,553,100,300 10,836
21 Dec 2021 0 87 80 84 328,695 2,703,245,600 1,872
22 Dec 2021 0 85 82 83 88,550 738,583,600 536
23 Dec 2021 0 85 81 85 130,839 1,093,371,800 658
24 Dec 2021 0 87 83 85 234,518 1,986,105,200 782
27 Dec 2021 0 95 85 87 1,151,071 10,446,857,100 5,800
28 Dec 2021 0 91 85 91 586,475 5,209,073,900 3,253
29 Dec 2021 0 94 88 88 415,045 3,756,676,400 2,039
30 Dec 2021 0 91 85 90 269,362 2,379,542,500 1,484
03 Jan 2022 0 101 88 96 1,910,449 18,347,468,100 8,896
05 Jan 2022 0 97 91 95 361,722 3,392,108,000 2,150
07 Jan 2022 0 95 90 93 174,443 1,617,510,500 1,081
12 Jan 2022 0 91 83 85 222,544 1,884,442,300 1,146
13 Jan 2022 0 87 80 82 356,950 2,944,420,900 6,679
14 Jan 2022 0 84 80 82 50,048 411,377,100 548
17 Jan 2022 0 98 81 93 1,342,462 12,427,823,900 6,007

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Oct 2021 29 Oct 2021 Active
Proxy Voting   - 07 Sep 2021 15 Sep 2021 Active
Proxy Voting   - 02 Aug 2021 27 Aug 2021 Active
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