Efek Terdaftar

TRIMUDA NUANSA CITRA Tbk, PT

Security name
TRIMUDA NUANSA CITRA Tbk
Issuer
TRIMUDA NUANSA CITRA Tbk, PT
ISIN Code
ID1000143902
Short Code
TNCA
Type
Saham Biasa
Listing Date
28 Juni 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
421,640,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 421,640,000.000
Local Percentage
72.02%
Foreign Percentage
27.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 232 210 232 5,444 117,848,600 90
02 Feb 2021 0 240 232 232 4,529 105,345,800 42
03 Feb 2021 0 248 232 246 1,091 25,456,200 21
04 Feb 2021 0 246 232 232 1,120 26,096,400 24
05 Feb 2021 0 246 226 246 1,775 41,728,200 37
08 Feb 2021 0 268 230 250 1,519 37,171,600 49
09 Feb 2021 0 268 240 240 6,789 165,070,600 73
10 Feb 2021 0 242 230 242 746 17,949,600 33
15 Feb 2021 0 260 240 260 2,617 65,416,800 38
16 Feb 2021 0 292 260 292 3,960 108,788,600 96
17 Feb 2021 0 318 280 300 4,083 123,720,000 154
18 Feb 2021 0 322 302 306 10,317 326,937,800 180
19 Feb 2021 0 314 290 310 3,480 104,044,600 69
22 Feb 2021 0 316 300 316 4,675 144,865,600 62
23 Feb 2021 0 318 302 314 4,619 145,135,600 51
24 Feb 2021 0 326 310 310 9,641 305,871,800 115
25 Feb 2021 0 320 306 310 6,679 207,626,600 64
26 Feb 2021 0 332 308 318 16,290 521,202,600 145
03 Mar 2021 0 372 304 352 96,873 3,348,997,200 1,074
04 Mar 2021 0 366 328 328 34,051 1,155,299,400 472
05 Mar 2021 0 328 306 308 7,602 235,783,000 158
08 Mar 2021 0 384 360 384 34,155 1,306,367,800 333
09 Mar 2021 0 442 358 374 107,446 4,388,656,200 1,942
10 Mar 2021 0 390 376 388 9,224 352,445,600 232
12 Mar 2021 0 396 380 386 8,290 322,815,800 184
15 Mar 2021 0 394 378 380 5,670 216,587,600 95
16 Mar 2021 0 382 360 360 5,384 197,838,000 137
17 Mar 2021 0 360 340 360 5,912 206,520,200 106
18 Mar 2021 0 362 342 342 5,223 180,286,200 142
19 Mar 2021 0 400 342 382 23,666 908,416,800 495
22 Mar 2021 0 398 372 382 13,619 523,756,200 289
23 Mar 2021 0 382 370 370 9,132 341,316,200 131
24 Mar 2021 0 392 360 378 13,071 495,806,400 239
25 Mar 2021 0 384 356 380 9,354 345,868,800 191
26 Mar 2021 0 380 366 368 1,937 72,025,400 55
30 Mar 2021 0 374 356 372 3,262 117,803,600 105
31 Mar 2021 0 370 350 352 3,182 113,385,200 88
01 Apr 2021 0 370 352 358 919 33,174,800 44
05 Apr 2021 0 372 358 366 1,349 48,659,600 42
07 Apr 2021 0 372 356 366 1,957 70,972,000 63
08 Apr 2021 0 380 360 368 4,136 152,298,600 103
09 Apr 2021 0 370 352 358 2,831 101,902,600 95
12 Apr 2021 0 380 358 380 7,875 296,151,200 198
13 Apr 2021 0 400 380 396 18,754 736,507,800 378
14 Apr 2021 0 418 390 400 24,212 986,236,000 520
15 Apr 2021 0 420 402 412 10,472 431,285,600 301
16 Apr 2021 0 426 402 418 9,985 415,574,800 282
19 Apr 2021 0 430 414 424 9,444 398,420,000 239
20 Apr 2021 0 428 406 418 9,283 386,006,000 237
21 Apr 2021 0 418 398 402 5,171 208,563,600 226
22 Apr 2021 0 410 392 392 5,057 200,520,000 148
23 Apr 2021 0 400 380 380 4,991 192,509,000 145
26 Apr 2021 0 380 368 370 2,869 106,603,800 102
27 Apr 2021 0 394 368 376 3,852 147,280,000 118
28 Apr 2021 0 388 354 372 3,161 116,474,400 140
29 Apr 2021 0 380 370 374 2,312 86,334,400 60
30 Apr 2021 0 378 362 374 4,548 166,768,400 71
03 May 2021 0 380 366 368 717 26,708,000 46
05 May 2021 0 370 362 364 2,433 88,334,400 44
10 May 2021 0 368 348 354 4,842 170,170,000 96
11 May 2021 0 362 350 354 1,839 65,400,200 58
18 May 2021 0 362 340 340 2,061 71,712,800 54
19 May 2021 0 366 340 348 522 18,147,800 35
20 May 2021 0 368 344 350 1,907 67,802,400 67
24 May 2021 0 362 344 344 929 32,482,400 56
28 May 2021 0 346 330 330 2,226 74,153,400 74
31 May 2021 0 350 328 330 1,433 47,659,400 64
02 Jun 2021 0 354 330 340 1,041 36,094,800 42
03 Jun 2021 0 350 330 330 777 25,809,400 42
04 Jun 2021 0 346 328 334 2,023 67,208,400 62
07 Jun 2021 0 340 324 328 6,166 202,525,600 100
09 Jun 2021 0 398 336 398 31,401 1,210,329,400 337
10 Jun 2021 0 418 390 392 10,862 431,068,200 251
11 Jun 2021 0 400 374 390 7,286 284,173,600 160
14 Jun 2021 0 408 380 388 6,255 249,680,200 112
15 Jun 2021 0 390 370 378 1,845 70,140,600 69
16 Jun 2021 0 388 364 368 5,826 215,435,400 120
17 Jun 2021 0 378 364 368 2,081 76,508,000 91
18 Jun 2021 0 374 350 368 5,684 207,782,400 155
21 Jun 2021 0 362 344 354 4,026 141,032,000 80
22 Jun 2021 0 358 340 344 3,860 133,154,000 67
23 Jun 2021 0 346 320 336 6,714 222,747,600 103
24 Jun 2021 0 338 320 320 4,630 149,766,200 122
25 Jun 2021 0 354 332 346 11,252 389,589,400 319
28 Jun 2021 0 380 336 344 24,555 876,525,600 591
29 Jun 2021 0 350 326 330 3,490 116,298,400 150
30 Jun 2021 0 346 328 330 5,866 194,147,600 136
01 Jul 2021 0 330 324 330 3,114 101,876,600 93
02 Jul 2021 0 334 318 318 3,123 102,136,000 75
06 Jul 2021 0 328 306 316 4,161 129,849,000 111
07 Jul 2021 0 326 308 324 1,412 44,485,400 72
08 Jul 2021 0 350 312 334 4,978 164,537,000 197
09 Jul 2021 0 350 324 342 1,772 59,935,200 70
12 Jul 2021 0 378 340 350 21,341 769,155,800 562
13 Jul 2021 0 362 348 350 4,205 147,676,200 146
14 Jul 2021 0 360 340 348 2,190 75,730,000 111
15 Jul 2021 0 350 340 346 5,167 179,246,000 56
19 Jul 2021 0 350 338 342 1,996 68,506,800 51
21 Jul 2021 0 348 330 330 2,283 77,065,000 92
22 Jul 2021 0 358 336 346 1,665 57,022,400 99
23 Jul 2021 0 356 344 348 6,667 231,449,200 125
26 Jul 2021 0 368 350 352 4,212 149,414,400 137
27 Jul 2021 0 380 354 376 16,730 617,902,800 820
28 Jul 2021 0 384 352 364 7,299 262,659,600 173
29 Jul 2021 0 374 354 360 1,598 57,936,600 92
30 Jul 2021 0 430 372 390 49,579 1,969,857,800 1,853
02 Aug 2021 0 414 376 380 19,790 773,426,400 508
03 Aug 2021 0 440 380 410 81,450 3,412,479,000 1,493
04 Aug 2021 0 510 410 510 176,100 8,568,798,000 2,281
05 Aug 2021 0 635 520 635 89,637 5,482,251,000 982
06 Aug 2021 0 790 680 790 32,476 2,541,117,000 485
09 Aug 2021 0 985 735 830 153,394 13,620,415,000 3,810
10 Aug 2021 0 860 775 775 39,074 3,085,021,500 1,226
12 Aug 2021 0 945 725 780 87,045 7,248,041,000 3,158
13 Aug 2021 0 860 745 760 34,796 2,802,024,500 1,158
16 Aug 2021 0 760 710 710 29,647 2,117,954,000 666
18 Aug 2021 0 670 665 665 10,004 665,276,500 230
19 Aug 2021 0 620 620 620 1,443 89,466,000 48
20 Aug 2021 0 650 580 585 46,575 2,794,300,000 1,065
23 Aug 2021 0 730 580 730 51,011 3,490,458,500 1,410
24 Aug 2021 0 840 730 750 76,344 6,078,471,500 3,484
25 Aug 2021 0 770 700 715 18,228 1,320,049,500 718
26 Aug 2021 0 770 675 675 20,892 1,494,272,500 747
27 Aug 2021 0 735 630 630 35,536 2,277,071,500 659
30 Aug 2021 0 680 600 665 16,004 1,031,126,000 569
31 Aug 2021 0 695 620 625 5,666 366,261,500 340
01 Sep 2021 0 675 615 645 13,561 879,152,500 611
02 Sep 2021 0 805 645 805 106,627 8,239,458,000 3,250
03 Sep 2021 0 860 750 790 61,537 4,908,023,000 2,315
06 Sep 2021 0 800 735 735 17,817 1,332,562,500 585
07 Sep 2021 0 735 685 690 12,583 869,460,500 441
08 Sep 2021 0 710 655 685 6,424 435,688,000 319
09 Sep 2021 0 700 640 650 12,546 816,868,000 393
10 Sep 2021 0 745 640 700 27,864 1,961,161,500 1,033
13 Sep 2021 0 785 680 775 24,557 1,839,660,000 1,035
14 Sep 2021 0 795 725 725 16,826 1,245,721,500 748
15 Sep 2021 0 740 700 710 5,593 398,444,000 320
16 Sep 2021 0 730 690 710 8,137 575,547,500 327
17 Sep 2021 0 740 690 740 7,809 563,248,500 338
20 Sep 2021 0 840 745 840 70,707 5,663,835,500 1,835
21 Sep 2021 0 940 785 915 66,072 5,925,811,000 2,563
22 Sep 2021 0 1,140 925 1,140 43,828 4,683,103,500 1,334
23 Sep 2021 0 1,425 1,065 1,180 95,303 11,489,242,500 4,602
24 Sep 2021 0 1,200 1,105 1,135 11,131 1,267,825,500 717
27 Sep 2021 0 1,170 1,060 1,060 53,529 5,696,918,000 675
28 Sep 2021 0 1,050 990 990 14,357 1,423,417,500 405
29 Sep 2021 0 1,070 925 1,070 19,342 1,907,304,500 732
30 Sep 2021 0 1,135 1,020 1,020 18,448 1,971,649,000 694
01 Oct 2021 0 1,050 950 950 12,954 1,275,452,500 585
04 Oct 2021 0 950 885 885 17,525 1,561,263,500 589
05 Oct 2021 0 885 825 830 13,007 1,081,619,000 431
06 Oct 2021 0 985 780 930 22,690 2,074,341,000 1,263
07 Oct 2021 0 960 875 940 7,616 689,202,000 478
08 Oct 2021 0 970 895 895 9,219 845,081,000 328
11 Oct 2021 0 945 835 835 5,151 448,416,500 295
12 Oct 2021 0 860 785 800 9,565 789,093,500 306
13 Oct 2021 0 830 770 770 9,286 741,360,000 316
14 Oct 2021 0 810 735 795 9,193 713,862,500 382
15 Oct 2021 0 800 750 765 5,121 395,638,500 256
18 Oct 2021 0 860 730 795 19,865 1,596,853,500 990
19 Oct 2021 0 810 775 785 2,339 185,683,000 144
21 Oct 2021 0 810 750 765 5,675 443,578,000 283
22 Oct 2021 0 795 750 750 6,896 526,787,500 208
25 Oct 2021 0 810 740 775 10,757 826,913,000 282
26 Oct 2021 0 800 750 760 6,372 491,852,500 225
27 Oct 2021 0 770 730 730 8,209 609,967,000 240
28 Oct 2021 0 750 705 705 6,477 465,857,500 253
29 Oct 2021 0 730 660 660 24,095 1,622,590,000 494
01 Nov 2021 0 690 645 670 15,891 1,065,126,000 372
02 Nov 2021 0 695 655 655 10,632 714,222,000 216
03 Nov 2021 0 680 655 660 2,494 165,297,500 178
04 Nov 2021 0 685 660 685 3,914 264,962,500 158
05 Nov 2021 0 700 660 675 2,763 186,150,000 131
08 Nov 2021 0 740 685 720 18,174 1,299,427,000 559
09 Nov 2021 0 735 670 670 16,933 1,147,790,500 485
10 Nov 2021 0 670 635 635 21,280 1,371,304,500 463
11 Nov 2021 0 675 635 645 17,950 1,180,559,000 366
12 Nov 2021 0 685 640 655 10,663 703,679,500 283
15 Nov 2021 0 800 645 655 135,041 9,531,878,000 2,775
16 Nov 2021 0 680 645 655 70,894 4,706,472,500 1,043
17 Nov 2021 0 815 655 805 442,275 35,197,285,500 5,576
18 Nov 2021 0 985 770 890 474,495 42,557,643,000 8,925
19 Nov 2021 0 1,110 890 1,110 253,764 27,047,759,500 3,695
22 Nov 2021 0 1,385 1,120 1,385 255,196 33,716,800,000 5,561
23 Nov 2021 0 1,580 1,290 1,290 168,586 23,115,826,000 4,980
24 Nov 2021 0 1,445 1,225 1,295 173,071 22,730,829,000 4,404
25 Nov 2021 0 1,340 1,290 1,300 51,866 6,764,495,500 1,086
26 Nov 2021 0 1,300 1,210 1,210 27,517 3,368,661,000 956
29 Nov 2021 0 1,380 1,130 1,260 170,820 21,297,829,000 3,191
30 Nov 2021 0 1,305 1,175 1,175 60,396 7,311,991,500 1,420
01 Dec 2021 0 1,190 1,095 1,095 35,210 3,918,826,500 839
02 Dec 2021 0 1,085 1,020 1,020 37,842 3,874,376,500 484
03 Dec 2021 0 1,150 965 1,000 58,882 6,086,581,000 1,873
06 Dec 2021 0 1,125 960 995 237,739 24,012,567,500 3,187
07 Dec 2021 0 1,070 970 1,000 159,806 16,076,608,000 2,081
08 Dec 2021 0 1,250 1,000 1,235 391,949 43,540,662,500 8,680
09 Dec 2021 0 1,540 1,245 1,540 463,061 67,516,197,000 12,913
10 Dec 2021 0 1,925 1,540 1,925 434,259 79,944,646,000 9,415
13 Dec 2021 0 2,300 1,795 1,985 367,364 73,778,999,500 13,113
14 Dec 2021 0 2,180 1,880 2,030 102,237 20,645,885,000 5,329
15 Dec 2021 0 2,340 2,020 2,130 235,458 51,154,881,000 10,102
16 Dec 2021 0 2,150 1,995 2,090 58,015 11,943,616,000 2,865
17 Dec 2021 0 2,190 2,020 2,100 31,993 6,662,862,000 1,592
20 Dec 2021 0 2,620 2,060 2,620 317,188 75,696,546,000 14,315
22 Dec 2021 0 2,730 2,460 2,550 112,639 29,046,856,000 4,667
23 Dec 2021 0 3,030 2,510 2,730 237,107 67,224,329,000 12,362
24 Dec 2021 0 2,920 2,670 2,730 75,780 21,028,986,000 4,644
27 Dec 2021 0 2,850 2,690 2,700 24,663 6,790,817,000 1,912
28 Dec 2021 0 2,800 2,520 2,520 55,738 14,249,301,000 2,524
29 Dec 2021 0 2,570 2,350 2,400 91,784 22,221,215,000 3,548
30 Dec 2021 0 2,770 2,410 2,550 117,193 30,795,950,000 6,886
03 Jan 2022 0 2,640 2,380 2,380 71,366 17,466,255,000 3,670
04 Jan 2022 0 2,400 2,250 2,360 44,767 10,327,621,000 2,269
05 Jan 2022 0 2,380 2,200 2,200 68,468 15,287,675,000 3,071
06 Jan 2022 0 2,340 2,070 2,270 116,946 25,891,321,000 3,964
07 Jan 2022 0 2,300 2,120 2,130 79,744 17,239,737,000 2,607
10 Jan 2022 0 2,410 2,000 2,360 79,086 17,632,798,000 3,415
11 Jan 2022 0 2,490 2,200 2,200 107,323 24,391,076,000 4,766
12 Jan 2022 0 2,290 2,050 2,100 67,935 14,503,721,000 3,013
13 Jan 2022 0 2,600 2,110 2,420 189,846 45,120,252,000 7,221
14 Jan 2022 0 2,470 2,260 2,260 95,333 22,187,664,000 5,851
17 Jan 2022 0 2,450 2,180 2,300 106,051 24,903,319,000 5,551
18 Jan 2022 0 2,340 2,180 2,230 63,889 14,369,928,000 2,860
19 Jan 2022 0 2,290 2,120 2,120 53,160 11,655,472,000 2,142
20 Jan 2022 0 2,180 1,975 1,975 130,523 26,443,227,500 4,014
21 Jan 2022 0 1,965 1,840 1,840 79,934 14,906,609,000 2,883
24 Jan 2022 0 1,830 1,715 1,715 54,833 9,498,417,000 1,733
25 Jan 2022 0 1,690 1,595 1,595 48,641 7,788,843,500 998

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Nov 2021 23 Dec 2021 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 21 Oct 2019 13 Nov 2019 Cancelled
Proxy Voting   - 24 May 2019 18 Jun 2019 Active