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 18 May 2021
100.00% Scripless = 421,640,000.000
Local Percentage
72.51%
Foreign Percentage
27.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Jun 2020 0 190 186 188 57 1,074,400 7
11 Jun 2020 0 222 176 222 139 2,479,900 23
26 Jun 2020 0 190 181 187 209 3,969,100 8
02 Jul 2020 0 240 171 224 487 10,004,400 26
09 Jul 2020 0 171 165 171 183 3,049,500 20
10 Jul 2020 0 161 160 160 280 4,481,000 19
13 Jul 2020 0 214 160 160 108 1,873,800 28
14 Jul 2020 0 170 149 149 776 11,772,500 55
15 Jul 2020 0 158 145 156 3,024 46,415,500 31
16 Jul 2020 0 164 156 164 99 1,596,000 18
29 Jul 2020 0 204 180 204 83 1,654,500 13
04 Aug 2020 0 214 182 202 12 247,600 4
10 Aug 2020 0 206 169 204 120 2,096,700 20
13 Aug 2020 0 200 187 198 17 333,100 4
14 Aug 2020 0 212 185 202 21 409,700 7
18 Aug 2020 0 212 188 188 10 190,400 4
19 Aug 2020 0 212 180 180 46 864,400 10
24 Aug 2020 0 206 170 206 143 2,647,800 14
27 Aug 2020 0 202 192 202 393 7,888,400 11
28 Aug 2020 0 195 188 190 111 2,102,800 10
01 Sep 2020 0 190 180 180 77 1,393,000 8
02 Sep 2020 0 180 172 172 110 1,900,000 8
03 Sep 2020 0 173 165 165 913 15,175,400 21
04 Sep 2020 0 163 163 163 50,425 821,927,500 73
07 Sep 2020 0 210 164 166 60,885 1,009,313,900 169
09 Sep 2020 0 170 163 166 33,662 552,151,300 111
11 Sep 2020 0 210 156 159 3,013 48,409,200 15
14 Sep 2020 0 214 159 164 819 15,457,800 53
18 Sep 2020 0 170 161 164 89,559 1,456,843,400 184
21 Sep 2020 0 184 164 166 1,588 27,086,900 50
24 Sep 2020 0 170 166 170 517 8,740,600 11
25 Sep 2020 0 166 166 166 204 3,386,400 6
30 Sep 2020 0 216 170 171 184 3,438,300 22
01 Oct 2020 0 184 161 176 414 7,251,600 27
02 Oct 2020 0 195 181 181 1,564 30,317,200 44
06 Oct 2020 0 220 196 218 983 20,124,000 83
09 Oct 2020 0 228 208 208 534 11,332,600 8
12 Oct 2020 0 236 206 230 2,588 57,213,800 70
13 Oct 2020 0 246 230 246 1,199 28,881,800 77
14 Oct 2020 0 264 244 264 970 24,856,400 76
21 Oct 2020 0 268 264 264 279 7,446,800 15
02 Nov 2020 0 292 288 290 3,579 103,967,400 38
03 Nov 2020 0 290 286 288 500 14,366,200 12
04 Nov 2020 0 296 288 296 1,644 48,247,400 25
05 Nov 2020 0 320 288 320 2,769 86,027,000 109
06 Nov 2020 0 320 314 316 449 14,158,600 15
09 Nov 2020 0 316 298 312 1,603 49,717,400 47
10 Nov 2020 0 324 308 318 1,213 38,569,000 70
11 Nov 2020 0 320 316 316 903 28,552,800 26
12 Nov 2020 0 316 296 316 94 2,941,600 10
13 Nov 2020 0 312 296 312 335 10,002,200 9
18 Nov 2020 0 310 310 310 700 21,700,000 11
19 Nov 2020 0 318 310 318 1,689 53,096,400 46
25 Nov 2020 0 316 310 314 516 16,224,400 14
27 Nov 2020 0 324 310 318 47,892 1,532,014,400 249
30 Nov 2020 0 324 316 320 70,154 2,247,146,800 379
01 Dec 2020 0 328 318 326 72,434 2,340,624,000 392
02 Dec 2020 0 326 320 320 61,520 1,986,847,800 296
03 Dec 2020 0 324 318 320 77,017 2,467,928,000 233
07 Dec 2020 0 314 294 294 358 10,718,400 22
10 Dec 2020 0 316 290 316 135,384 4,004,088,200 307
11 Dec 2020 0 338 304 334 71,013 2,296,865,800 377
14 Dec 2020 0 412 336 388 221,912 8,586,942,800 1,615
15 Dec 2020 0 452 390 446 251,124 10,698,829,200 2,459
16 Dec 2020 0 478 430 442 291,113 13,182,935,600 2,247
17 Dec 2020 0 452 432 442 96,369 4,270,351,800 784
18 Dec 2020 0 510 442 462 587,248 27,978,558,600 4,722
21 Dec 2020 0 545 482 496 231,706 11,819,959,600 2,104
22 Dec 2020 0 505 462 462 188,487 8,972,540,500 1,724
23 Dec 2020 0 468 430 446 45,791 2,039,623,000 536
28 Dec 2020 0 460 416 448 27,569 1,201,143,800 344
29 Dec 2020 0 492 450 452 70,920 3,364,368,000 967
30 Dec 2020 0 456 422 424 19,192 833,416,600 364
04 Jan 2021 0 472 424 462 38,613 1,764,791,000 763
05 Jan 2021 0 472 450 450 17,070 780,582,600 294
06 Jan 2021 0 452 420 420 25,958 1,110,862,400 422
07 Jan 2021 0 430 392 392 73,620 2,903,576,000 707
08 Jan 2021 0 392 366 366 33,295 1,221,849,800 534
11 Jan 2021 0 366 342 342 35,064 1,209,659,000 439
12 Jan 2021 0 376 320 332 81,307 2,737,081,200 1,236
13 Jan 2021 0 342 326 326 21,815 721,535,200 328
14 Jan 2021 0 334 318 320 17,626 565,119,200 244
15 Jan 2021 0 320 300 316 13,002 399,239,400 198
18 Jan 2021 0 316 294 294 23,815 702,868,800 270
19 Jan 2021 0 300 274 288 24,835 715,225,800 327
20 Jan 2021 0 328 274 306 27,907 847,216,600 619
21 Jan 2021 0 328 308 312 10,288 327,532,000 207
25 Jan 2021 0 292 272 280 5,738 156,809,200 100
28 Jan 2021 0 244 228 240 11,875 280,528,600 82
29 Jan 2021 0 240 224 224 3,289 74,100,800 45
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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