Efek Terdaftar

Trimegah Sekuritas Indonesia Tbk, PT (d/h Trimegah Securities Tbk, PT)

Security name
TRIMEGAH SEKURITAS INDONESIA Tbk
Issuer
Trimegah Sekuritas Indonesia Tbk, PT (d/h Trimegah Securities Tbk, PT)
ISIN Code
ID1000052608
Short Code
TRIM
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
7,109,300,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
SECURITIES COMPANY
Number of Securities
7,109,300,000 (Total)
As of 17 Jan 2022
100.00% Scripless = 7,109,300,000.000
Local Percentage
21.03%
Foreign Percentage
78.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 96 92 96 701 6,607,100 19
26 Jan 2021 0 95 92 92 66 611,000 7
27 Jan 2021 0 92 90 92 11,478 104,429,100 13
29 Jan 2021 0 95 91 95 1,050 9,949,400 7
02 Feb 2021 0 94 89 93 165 1,481,800 17
03 Feb 2021 0 96 92 92 5,989 56,771,100 49
05 Feb 2021 0 95 93 93 5,237 49,748,700 24
09 Feb 2021 0 94 91 94 547 5,033,400 16
10 Feb 2021 0 94 93 93 1,066 9,917,300 12
15 Feb 2021 0 96 92 92 929 8,620,300 35
16 Feb 2021 0 93 92 93 1,026 9,440,700 10
17 Feb 2021 0 93 89 89 14,128 126,493,400 26
19 Feb 2021 0 96 90 93 5,044 45,853,300 44
22 Feb 2021 0 94 90 90 2,268 20,489,100 25
23 Feb 2021 0 94 90 92 568 5,125,400 13
24 Feb 2021 0 93 91 93 114 1,039,700 8
25 Feb 2021 0 93 91 92 2,685 24,631,800 21
01 Mar 2021 0 92 90 92 6,788 61,298,000 10
02 Mar 2021 0 96 92 93 33 307,600 16
03 Mar 2021 0 100 92 99 7,069 68,745,000 108
04 Mar 2021 0 100 97 97 2,571 25,482,200 61
05 Mar 2021 0 99 92 94 1,254 11,644,800 38
08 Mar 2021 0 99 91 98 4,439 42,890,400 146
10 Mar 2021 0 124 92 107 49,479 546,325,200 448
12 Mar 2021 0 144 104 131 726,249 9,053,087,700 3,178
15 Mar 2021 0 139 122 130 71,275 932,088,800 652
16 Mar 2021 0 134 121 122 31,470 392,290,000 273
17 Mar 2021 0 128 115 121 19,955 240,267,700 181
18 Mar 2021 0 163 123 135 847,171 11,934,642,200 2,422
19 Mar 2021 0 156 136 144 269,727 4,007,879,400 1,561
22 Mar 2021 0 156 134 138 155,960 2,247,824,600 779
23 Mar 2021 0 140 132 140 43,088 586,833,500 215
24 Mar 2021 0 142 131 131 61,970 820,034,200 294
25 Mar 2021 0 133 122 122 48,080 594,159,400 265
26 Mar 2021 0 130 120 125 27,535 337,595,300 216
29 Mar 2021 0 135 117 125 26,778 339,735,000 223
30 Mar 2021 0 125 118 118 37,051 443,786,700 227
31 Mar 2021 0 122 112 114 8,167 94,386,100 171
01 Apr 2021 0 125 113 125 12,134 149,454,000 119
05 Apr 2021 0 125 117 118 64,673 758,412,600 145
06 Apr 2021 0 132 118 126 14,190 178,833,800 222
07 Apr 2021 0 136 126 126 8,990 117,427,100 132
08 Apr 2021 0 132 121 122 6,454 79,864,400 112
09 Apr 2021 0 131 122 122 17,773 220,823,300 123
12 Apr 2021 0 129 121 123 10,000 123,023,300 89
13 Apr 2021 0 126 120 124 1,743 21,122,500 37
14 Apr 2021 0 126 120 121 2,791 33,590,800 78
15 Apr 2021 0 125 119 124 1,876 23,005,800 50
16 Apr 2021 0 142 120 133 70,130 877,409,200 261
19 Apr 2021 0 151 133 143 85,590 1,213,154,500 552
20 Apr 2021 0 148 134 136 14,502 205,585,800 138
21 Apr 2021 0 145 136 145 12,397 172,029,200 77
22 Apr 2021 0 146 140 146 8,452 122,133,400 71
23 Apr 2021 0 146 142 142 5,469 78,687,300 54
26 Apr 2021 0 145 137 140 2,272 31,801,300 70
27 Apr 2021 0 143 133 141 10,052 136,838,500 41
28 Apr 2021 0 141 137 137 3,792 52,751,000 21
29 Apr 2021 0 145 136 144 2,326 33,159,200 34
03 May 2021 0 147 142 143 11,564 166,675,500 105
04 May 2021 0 146 142 144 3,571 51,390,400 34
05 May 2021 0 146 142 143 7,214 103,374,500 89
06 May 2021 0 146 140 142 9,038 129,565,600 65
07 May 2021 0 146 133 138 104,128 1,390,949,700 89
10 May 2021 0 142 135 142 4,404 61,828,500 38
11 May 2021 0 142 138 139 15,571 216,846,300 48
17 May 2021 0 140 130 130 9,318 123,361,100 45
18 May 2021 0 135 125 134 3,343 43,107,100 40
19 May 2021 0 134 128 134 5,597 72,988,900 50
21 May 2021 0 134 128 133 10,806 141,833,800 30
24 May 2021 0 135 129 133 2,874 38,154,100 41
25 May 2021 0 140 133 133 835 11,494,100 25
27 May 2021 0 137 133 133 4,199 56,469,400 41
31 May 2021 0 133 128 130 4,749 62,041,400 43
02 Jun 2021 0 133 125 125 29,365 374,025,800 98
03 Jun 2021 0 129 125 125 8,167 102,800,100 57
04 Jun 2021 0 149 126 126 59,469 794,107,400 583
07 Jun 2021 0 132 126 127 4,943 63,056,600 84
08 Jun 2021 0 129 122 124 7,135 88,500,600 71
09 Jun 2021 0 132 122 131 14,418 181,033,400 152
10 Jun 2021 0 131 122 126 11,600 144,084,300 147
11 Jun 2021 0 129 126 128 7,590 96,994,600 72
14 Jun 2021 0 128 123 123 15,885 201,058,700 52
16 Jun 2021 0 124 116 122 4,043 48,868,700 62
17 Jun 2021 0 124 120 124 14,930 180,204,300 64
18 Jun 2021 0 124 118 120 2,013 24,227,300 25
21 Jun 2021 0 125 120 120 752 9,033,800 15
25 Jun 2021 0 124 119 120 1,787 21,615,600 18
29 Jun 2021 0 119 118 118 921 10,928,400 25
30 Jun 2021 0 118 115 115 6,284 73,393,200 46
01 Jul 2021 0 120 112 120 4,645 53,582,700 57
02 Jul 2021 0 120 113 119 2,638 31,387,700 42
05 Jul 2021 0 119 112 116 1,200 13,792,700 50
06 Jul 2021 0 125 108 110 15,211 169,265,200 128
07 Jul 2021 0 115 110 115 567 6,293,000 33
08 Jul 2021 0 115 109 109 2,785 30,648,100 64
12 Jul 2021 0 118 111 112 2,002 22,696,400 61
13 Jul 2021 0 113 105 105 3,720 39,353,300 53
14 Jul 2021 0 111 106 110 1,018 11,167,600 49
15 Jul 2021 0 113 103 113 1,491 15,932,500 62
16 Jul 2021 0 113 108 112 1,020 11,234,100 61
22 Jul 2021 0 115 111 113 521 5,981,700 15
23 Jul 2021 0 115 113 114 2,237 25,665,700 48
26 Jul 2021 0 132 110 126 26,146 323,741,600 311
27 Jul 2021 0 153 126 140 230,127 3,194,976,400 1,229
28 Jul 2021 0 145 131 140 299,475 4,099,683,000 543
29 Jul 2021 0 189 140 189 332,294 5,690,191,000 2,733
30 Jul 2021 0 238 176 190 970,739 20,460,610,100 9,641
02 Aug 2021 0 192 177 177 73,023 1,314,877,400 1,009
03 Aug 2021 0 177 165 165 14,463 238,692,300 188
04 Aug 2021 0 180 154 155 86,866 1,377,412,200 1,066
05 Aug 2021 0 193 150 169 210,513 3,519,353,000 2,567
06 Aug 2021 0 173 160 161 66,460 1,087,043,600 696
09 Aug 2021 0 179 163 169 67,525 1,150,915,300 870
10 Aug 2021 0 175 163 164 19,323 319,169,800 334
12 Aug 2021 0 180 164 173 35,627 617,175,000 757
13 Aug 2021 0 186 170 174 31,008 548,671,500 494
16 Aug 2021 0 184 164 165 26,043 442,013,900 436
18 Aug 2021 0 165 154 157 64,525 1,006,782,100 335
19 Aug 2021 0 161 150 155 32,757 505,973,200 275
20 Aug 2021 0 200 155 172 135,284 2,430,376,500 1,959
23 Aug 2021 0 230 170 206 715,081 14,818,245,000 6,225
24 Aug 2021 0 212 198 206 175,960 3,576,120,400 1,769
25 Aug 2021 0 256 200 240 1,285,579 30,765,225,000 8,791
26 Aug 2021 0 284 242 244 1,307,327 34,179,684,000 12,866
27 Aug 2021 0 246 228 228 489,514 11,386,960,000 3,610
30 Aug 2021 0 264 230 250 889,419 22,258,182,800 7,351
31 Aug 2021 0 270 238 250 629,283 15,968,485,800 5,705
01 Sep 2021 0 312 254 260 4,564,200 131,203,974,200 27,657
02 Sep 2021 0 276 248 254 831,516 21,651,790,200 6,830
03 Sep 2021 0 258 240 242 439,241 10,696,480,800 3,024
06 Sep 2021 0 262 226 252 1,308,443 31,629,549,200 7,700
07 Sep 2021 0 272 244 256 1,490,887 38,744,807,200 9,146
08 Sep 2021 0 258 242 250 598,918 14,904,723,400 3,065
09 Sep 2021 0 258 240 254 345,585 8,657,947,000 2,608
10 Sep 2021 0 256 250 250 136,634 3,434,112,600 1,118
13 Sep 2021 0 258 250 252 173,406 4,390,257,600 1,294
14 Sep 2021 0 258 248 248 152,806 3,839,957,000 1,084
15 Sep 2021 0 256 244 252 119,550 2,989,460,200 1,085
16 Sep 2021 0 272 252 272 850,985 22,420,506,600 5,158
17 Sep 2021 0 278 258 268 599,987 16,130,371,000 4,409
20 Sep 2021 0 270 254 258 306,462 7,952,913,000 2,245
21 Sep 2021 0 268 250 260 264,154 6,882,693,400 2,033
22 Sep 2021 0 318 260 318 2,640,524 79,573,054,200 15,189
23 Sep 2021 0 334 304 320 1,645,186 52,316,559,200 12,013
24 Sep 2021 0 378 310 340 2,567,099 89,985,502,800 17,933
27 Sep 2021 0 358 330 338 648,761 22,286,327,200 5,650
28 Sep 2021 0 358 324 330 997,373 33,745,611,600 4,860
29 Sep 2021 0 352 318 338 706,157 23,706,635,600 5,173
30 Sep 2021 0 344 324 326 402,455 13,402,018,600 2,942
01 Oct 2021 0 332 306 318 572,905 18,194,672,200 3,119
04 Oct 2021 0 396 318 366 3,726,972 137,986,584,800 25,305
05 Oct 2021 0 372 342 342 1,628,295 57,772,945,200 9,368
06 Oct 2021 0 342 320 320 557,938 18,034,954,400 3,330
07 Oct 2021 0 326 298 318 2,219,857 68,824,459,200 10,918
08 Oct 2021 0 322 308 310 426,871 13,337,622,600 3,598
11 Oct 2021 0 314 290 290 1,317,894 38,711,779,000 6,972
12 Oct 2021 0 306 270 288 880,509 25,630,531,200 6,677
13 Oct 2021 0 330 280 320 1,156,095 36,268,964,000 8,632
14 Oct 2021 0 340 312 336 833,095 27,617,688,400 6,854
15 Oct 2021 0 348 332 332 345,053 11,644,174,600 2,430
18 Oct 2021 0 368 332 358 753,347 26,557,291,000 5,090
19 Oct 2021 0 418 358 404 2,124,950 84,493,811,600 15,370
21 Oct 2021 0 434 398 408 1,068,008 44,548,634,800 8,424
22 Oct 2021 0 426 408 414 325,479 13,598,413,800 2,876
25 Oct 2021 0 432 410 420 367,463 15,482,901,400 3,048
26 Oct 2021 0 422 392 392 647,417 25,713,935,000 4,306
27 Oct 2021 0 448 372 424 1,565,981 65,806,578,600 11,136
28 Oct 2021 0 428 412 422 293,427 12,332,856,000 2,802
29 Oct 2021 0 482 402 412 3,236,834 141,548,803,000 29,018
01 Nov 2021 0 436 408 422 550,713 23,243,882,800 4,895
02 Nov 2021 0 442 418 430 669,657 28,871,787,800 4,803
03 Nov 2021 0 470 430 458 1,377,045 62,520,243,000 11,215
04 Nov 2021 0 474 450 458 530,892 24,475,047,600 5,169
05 Nov 2021 0 462 446 452 234,841 10,628,085,800 2,753
08 Nov 2021 0 464 434 440 706,284 31,662,478,800 5,216
09 Nov 2021 0 446 428 442 226,327 9,889,781,800 2,612
10 Nov 2021 0 460 438 440 241,013 10,740,005,400 2,750
11 Nov 2021 0 442 434 436 111,292 4,859,898,800 1,600
12 Nov 2021 0 442 406 412 664,607 27,799,736,200 4,886
15 Nov 2021 0 424 392 398 412,845 16,651,578,400 3,863
16 Nov 2021 0 420 386 406 628,581 25,189,821,800 3,990
17 Nov 2021 0 422 392 416 448,641 18,320,336,200 3,864
18 Nov 2021 0 420 398 400 223,075 9,055,104,400 2,104
19 Nov 2021 0 410 396 400 104,452 4,187,936,600 1,203
22 Nov 2021 0 408 398 400 104,893 4,212,443,600 1,081
23 Nov 2021 0 404 388 396 145,223 5,733,562,800 1,776
24 Nov 2021 0 406 384 402 192,440 7,610,095,000 1,739
25 Nov 2021 0 410 392 394 89,985 3,568,037,200 999
26 Nov 2021 0 396 370 388 271,066 10,377,298,200 1,946
29 Nov 2021 0 394 378 384 150,492 5,820,608,800 1,272
30 Nov 2021 0 392 364 374 214,725 8,131,826,400 1,572
01 Dec 2021 0 378 356 370 249,155 9,153,073,000 1,660
02 Dec 2021 0 388 360 380 240,394 9,064,887,600 1,405
03 Dec 2021 0 384 362 366 131,082 4,885,347,400 1,148
06 Dec 2021 0 380 366 368 35,197 1,298,014,600 592
07 Dec 2021 0 378 362 372 55,496 2,049,987,200 749
08 Dec 2021 0 404 372 388 505,453 19,858,029,400 4,778
09 Dec 2021 0 394 384 386 111,178 4,316,383,000 1,480
10 Dec 2021 0 404 386 390 362,311 14,333,005,600 3,348
13 Dec 2021 0 396 378 382 139,171 5,374,122,200 1,858
14 Dec 2021 0 394 364 392 272,002 10,295,779,600 2,537
15 Dec 2021 0 400 388 394 339,725 13,390,697,400 2,959
16 Dec 2021 0 418 382 394 1,421,721 57,187,398,600 10,089
17 Dec 2021 0 398 368 368 458,580 17,330,069,200 4,027
20 Dec 2021 0 368 344 352 433,531 15,309,843,200 2,615
21 Dec 2021 0 360 344 354 80,382 2,839,387,000 773
22 Dec 2021 0 358 338 340 84,194 2,929,740,400 1,064
23 Dec 2021 0 392 332 382 806,994 30,203,663,000 6,139
24 Dec 2021 0 394 366 368 466,317 17,514,102,600 3,907
27 Dec 2021 0 382 366 368 191,166 7,160,313,000 1,614
28 Dec 2021 0 384 368 370 278,528 10,422,299,200 1,925
29 Dec 2021 0 374 352 354 141,704 5,104,332,800 1,520
30 Dec 2021 0 362 348 360 93,973 3,333,707,400 815
03 Jan 2022 0 362 350 350 52,916 1,873,659,200 710
04 Jan 2022 0 354 350 350 29,414 1,033,006,800 459
05 Jan 2022 0 372 344 352 236,596 8,444,605,600 2,058
06 Jan 2022 0 376 350 376 330,810 12,086,646,000 2,608
07 Jan 2022 0 380 358 360 167,161 6,135,201,000 1,962
10 Jan 2022 0 364 350 362 113,295 4,076,679,600 1,589
11 Jan 2022 0 368 348 348 72,219 2,576,233,800 1,018
12 Jan 2022 0 356 340 350 186,622 6,495,590,000 1,387
13 Jan 2022 0 358 344 344 63,329 2,200,445,600 667
14 Jan 2022 0 350 338 342 35,292 1,211,309,000 550
17 Jan 2022 0 346 332 342 67,704 2,304,904,800 834

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Jun 2021 08 Jul 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Proxy Voting   - 26 May 2016 20 Jun 2016 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Cancelled
Proxy Voting   - 11 Aug 2015 03 Sep 2015 Active
Proxy Voting   - 04 May 2015 27 May 2015 Active
Proxy Voting   - 28 Apr 2014 14 May 2014 Active
Proxy Voting   - 01 Nov 2013 20 Nov 2013 Active
Proxy Voting   - 24 May 2013 11 Jun 2013 Active
Right Distribution (1 TRIM : 1 TRIM-R ) 05 Apr 2013 10 Apr 2013 11 Apr 2013 Active
Proxy Voting   - 14 Feb 2013 18 Mar 2013 Active
Proxy Voting   - 13 Nov 2012 30 Nov 2012 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 05 Oct 2011 21 Oct 2011 Active
Cash Dividend (1 TRIM : 1 IDR) 15 Jul 2011 20 Jul 2011 03 Aug 2011 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 03 Dec 2010 21 Dec 2010 Active
Cash Dividend (1 TRIM : 1 IDR) 09 Jul 2010 14 Jul 2010 28 Jul 2010 Active
Proxy Voting   - 02 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 01 Apr 2010 20 Apr 2010 Active
Cash Dividend (1 TRIM : 3 IDR) 16 Jul 2009 22 Jul 2009 05 Aug 2009 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Cash Dividend (1 TRIM : 12 IDR) 15 Jul 2008 18 Jul 2008 04 Aug 2008 Active
Proxy Voting   - 06 Jun 2008 24 Jun 2008 Active
Proxy Voting   - 03 Dec 2007 19 Dec 2007 Active
Cash Dividend   19 Jul 2007 24 Jul 2007 07 Aug 2007 Active
Proxy Voting   - 12 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 26 Apr 2007 14 May 2007 Active
Cash Dividend   19 Jun 2006 22 Jun 2006 06 Jul 2006 Active
Proxy Voting   - 12 May 2006 29 May 2006 Active
Cash Dividend   11 May 2005 16 May 2005 31 May 2005 Active
Proxy Voting   - 04 Apr 2005 19 Apr 2005 Active
Cash Dividend   17 Jun 2004 22 Jun 2004 06 Jul 2004 Active
Proxy Voting   - 11 May 2004 26 May 2004 Active
Cash Dividend   12 Jun 2003 17 Jun 2003 01 Jul 2003 Active
Proxy Voting   - 05 May 2003 20 May 2003 Active
Cash Dividend   18 Jul 2002 23 Jul 2002 06 Aug 2002 Active
Proxy Voting   - 12 Jun 2002 27 Jun 2002 Active
Cash Dividend   18 Jul 2001 23 Jul 2001 06 Aug 2001 Active