Efek Terdaftar

PERINTIS TRINITI PROPERTI Tbk, PT

Security name
PERINTIS TRINITI PROPERTI Tbk
Issuer
PERINTIS TRINITI PROPERTI Tbk, PT
ISIN Code
ID1000153604
Short Code
TRIN
Type
Saham Biasa
Listing Date
15 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
648,833,400.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
4,373,364,228 (Total)
As of 11 May 2021
90.87% Scripless = 3,973,864,228.000
Local Percentage
90.87%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 258 242 250 108,224 2,678,460,000 629
20 May 2020 0 260 246 246 124,401 3,153,488,800 506
26 May 2020 0 272 250 256 145,953 3,802,110,600 1,343
27 May 2020 0 296 256 288 713,431 20,060,470,600 6,690
28 May 2020 0 294 272 284 160,448 4,549,172,200 1,647
29 May 2020 0 288 268 278 132,237 3,672,825,800 1,026
02 Jun 2020 0 288 264 278 154,999 4,279,759,000 1,450
03 Jun 2020 0 286 270 284 172,030 4,780,283,000 1,245
05 Jun 2020 0 290 270 278 339,621 9,530,039,400 2,741
08 Jun 2020 0 290 278 286 288,170 8,149,331,400 1,972
09 Jun 2020 0 288 272 278 155,335 4,350,950,800 1,285
10 Jun 2020 0 300 268 286 641,644 18,295,742,800 4,483
11 Jun 2020 0 288 270 278 400,240 11,175,348,200 2,518
12 Jun 2020 0 276 268 274 110,808 3,012,732,600 999
15 Jun 2020 0 282 270 278 171,146 4,704,814,800 1,277
16 Jun 2020 0 290 270 278 336,035 9,350,940,600 2,785
17 Jun 2020 0 280 270 280 371,017 10,213,920,800 2,489
18 Jun 2020 0 286 278 280 144,233 4,048,390,200 1,019
19 Jun 2020 0 284 270 274 232,872 6,390,068,800 804
22 Jun 2020 0 282 270 274 258,966 7,122,993,400 1,713
23 Jun 2020 0 276 268 272 155,279 4,224,767,200 651
24 Jun 2020 0 276 268 270 194,607 5,296,975,000 1,007
25 Jun 2020 0 270 264 264 133,274 3,561,214,000 856
26 Jun 2020 0 268 256 264 127,819 3,361,936,600 636
29 Jun 2020 0 278 260 272 328,950 8,841,953,400 3,659
30 Jun 2020 0 276 266 270 127,090 3,420,844,400 824
01 Jul 2020 0 270 264 266 128,499 3,420,390,200 678
02 Jul 2020 0 272 264 268 178,007 4,761,347,400 2,497
03 Jul 2020 0 270 264 268 124,244 3,310,709,800 380
06 Jul 2020 0 270 262 268 136,378 3,624,770,600 616
07 Jul 2020 0 276 266 270 294,062 7,958,700,800 2,994
08 Jul 2020 0 274 266 270 145,158 3,930,679,000 952
09 Jul 2020 0 276 270 272 168,087 4,578,508,400 753
10 Jul 2020 0 278 268 270 243,048 6,597,687,400 2,215
13 Jul 2020 0 274 266 270 137,241 3,701,590,800 1,024
14 Jul 2020 0 272 266 268 134,945 3,624,448,200 543
15 Jul 2020 0 272 266 268 144,063 3,873,215,400 577
16 Jul 2020 0 280 266 276 315,371 8,643,730,000 3,681
17 Jul 2020 0 282 268 274 295,889 8,155,486,800 3,260
20 Jul 2020 0 278 268 272 146,417 3,977,564,200 711
21 Jul 2020 0 288 270 284 473,665 13,193,011,200 3,213
22 Jul 2020 0 286 270 274 223,154 6,138,238,000 1,761
23 Jul 2020 0 278 270 272 195,540 5,332,766,000 810
24 Jul 2020 0 272 264 270 222,086 5,955,281,600 737
27 Jul 2020 0 274 268 268 128,461 3,464,643,200 482
28 Jul 2020 0 270 266 270 130,423 3,495,397,800 376
29 Jul 2020 0 272 266 268 124,801 3,347,478,000 442
30 Jul 2020 0 270 262 266 145,942 3,892,011,800 931
03 Aug 2020 0 270 248 248 121,029 3,140,999,800 466
04 Aug 2020 0 246 232 234 156,885 3,687,326,000 1,562
05 Aug 2020 0 238 218 220 181,781 4,054,111,200 1,475
06 Aug 2020 0 238 206 226 274,487 6,026,602,800 1,546
07 Aug 2020 0 232 222 226 147,157 3,303,367,600 753
10 Aug 2020 0 228 222 226 149,871 3,366,291,000 779
11 Aug 2020 0 232 224 230 156,148 3,555,459,000 807
12 Aug 2020 0 234 222 234 149,727 3,438,548,200 938
13 Aug 2020 0 242 232 238 152,515 3,603,103,800 767
14 Aug 2020 0 258 234 256 445,970 11,096,312,400 3,392
18 Aug 2020 0 260 246 258 181,793 4,594,369,400 1,489
19 Aug 2020 0 266 254 258 151,002 3,926,357,400 713
24 Aug 2020 0 262 254 258 156,380 4,018,323,200 807
25 Aug 2020 0 262 254 258 150,989 3,883,274,800 498
26 Aug 2020 0 258 254 256 133,517 3,406,938,400 748
27 Aug 2020 0 258 246 252 140,799 3,546,864,400 688
28 Aug 2020 0 256 250 254 135,386 3,405,471,200 785
31 Aug 2020 0 254 244 244 138,257 3,448,854,400 688
01 Sep 2020 0 246 236 244 147,341 3,538,054,200 605
02 Sep 2020 0 256 240 252 190,383 4,738,573,600 1,420
03 Sep 2020 0 254 244 248 136,252 3,381,765,000 756
04 Sep 2020 0 248 236 246 166,095 3,996,965,800 870
07 Sep 2020 0 246 240 246 143,539 3,480,033,600 942
09 Sep 2020 0 248 238 240 163,802 3,956,039,000 626
10 Sep 2020 0 240 224 224 72,879 1,676,421,400 335
11 Sep 2020 0 232 210 226 173,181 3,823,397,600 1,498
14 Sep 2020 0 242 226 236 142,502 3,330,044,400 978
15 Sep 2020 0 238 230 236 165,247 3,849,845,800 861
16 Sep 2020 0 240 230 232 158,176 3,707,905,800 565
17 Sep 2020 0 246 232 238 195,165 4,639,425,400 1,426
18 Sep 2020 0 240 234 238 132,070 3,118,901,400 706
21 Sep 2020 0 240 230 238 152,283 3,592,151,600 676
22 Sep 2020 0 236 228 228 144,021 3,340,791,400 456
24 Sep 2020 0 228 218 222 164,670 3,628,074,000 829
25 Sep 2020 0 224 220 224 118,423 2,639,556,400 303
29 Sep 2020 0 226 220 226 81,361 1,817,163,400 354
30 Sep 2020 0 228 220 222 130,738 2,918,262,400 705
01 Oct 2020 0 228 218 222 55,463 1,236,161,200 444
02 Oct 2020 0 222 218 222 56,575 1,239,758,400 299
05 Oct 2020 0 226 218 224 69,628 1,534,485,000 446
06 Oct 2020 0 226 220 222 89,093 1,979,561,800 642
07 Oct 2020 0 224 218 224 79,930 1,757,648,800 531
08 Oct 2020 0 224 222 222 31,716 704,564,200 224
09 Oct 2020 0 228 222 224 61,909 1,385,634,000 491
12 Oct 2020 0 234 222 228 51,156 1,164,444,200 908
13 Oct 2020 0 242 224 240 220,328 5,027,736,000 513
15 Oct 2020 0 252 228 240 67,699 1,632,354,000 5,676
16 Oct 2020 0 244 228 240 32,247 762,934,000 2,823
19 Oct 2020 0 244 230 232 75,389 1,773,632,400 3,443
21 Oct 2020 0 292 234 262 190,440 4,995,058,200 7,831
22 Oct 2020 0 278 262 274 75,011 2,037,070,000 7,507
23 Oct 2020 0 286 256 276 131,684 3,584,121,000 9,953
26 Oct 2020 0 284 258 270 223,829 5,993,805,400 6,511
27 Oct 2020 0 278 252 256 121,658 3,181,343,400 4,041
02 Nov 2020 0 290 246 276 359,942 9,723,965,200 13,286
03 Nov 2020 0 344 258 344 352,852 10,610,985,800 12,547
04 Nov 2020 0 398 328 370 1,103,473 40,541,967,600 29,321
05 Nov 2020 0 410 368 386 583,196 22,527,983,200 16,093
06 Nov 2020 0 408 370 380 396,337 15,437,383,800 10,896
09 Nov 2020 0 392 354 370 304,594 11,348,001,600 12,319
10 Nov 2020 0 384 350 374 260,398 9,502,932,400 4,172
11 Nov 2020 0 374 350 350 137,054 4,924,352,000 3,788
12 Nov 2020 0 396 340 376 777,643 28,985,266,800 9,917
13 Nov 2020 0 380 366 368 21,903 813,680,000 550
16 Nov 2020 0 386 344 344 2,020,553 71,888,429,000 7,923
17 Nov 2020 0 344 320 320 67,515 2,169,090,800 1,667
18 Nov 2020 0 298 298 298 31,950 952,110,000 1,529
19 Nov 2020 0 316 278 302 454,336 13,588,938,400 5,045
20 Nov 2020 0 312 282 286 242,113 7,111,433,400 2,371
23 Nov 2020 0 294 272 282 407,658 11,446,900,200 4,495
24 Nov 2020 0 284 264 264 1,240,860 33,402,827,400 4,671
25 Nov 2020 0 268 248 250 207,774 5,303,572,800 1,445
26 Nov 2020 0 286 242 250 2,409,247 63,600,791,600 13,383
27 Nov 2020 0 254 240 244 561,282 13,753,907,600 3,224
30 Nov 2020 0 246 228 228 2,190,351 51,610,619,000 3,695
01 Dec 2020 0 246 220 242 1,766,921 41,208,699,600 14,044
02 Dec 2020 0 252 226 226 2,635,051 62,291,354,800 11,395
03 Dec 2020 0 234 212 212 1,405,350 30,717,804,400 4,568
04 Dec 2020 0 228 202 222 1,142,607 24,999,491,000 23,713
07 Dec 2020 0 234 216 226 951,562 21,307,548,200 4,719
08 Dec 2020 0 232 220 222 701,132 15,812,585,200 2,178
10 Dec 2020 0 228 220 220 583,699 13,004,589,800 2,886
11 Dec 2020 0 228 216 220 581,113 12,913,091,800 4,722
14 Dec 2020 0 226 220 220 45,840 1,013,837,400 915
15 Dec 2020 0 224 216 216 70,017 1,531,262,200 1,706
16 Dec 2020 0 224 212 212 294,066 6,386,564,400 2,165
17 Dec 2020 0 218 214 216 62,286 1,341,905,200 1,892
18 Dec 2020 0 228 210 228 637,053 14,057,558,400 5,382
21 Dec 2020 0 236 228 230 189,888 4,380,237,600 2,082
22 Dec 2020 0 232 216 218 491,695 10,898,899,600 1,783
23 Dec 2020 0 222 206 214 471,466 9,949,538,200 1,056
28 Dec 2020 0 224 206 220 687,940 14,758,442,000 1,767
29 Dec 2020 0 224 212 212 62,802 1,356,181,200 855
30 Dec 2020 0 218 202 206 748,133 15,625,617,200 2,145
04 Jan 2021 0 220 200 210 308,665 6,446,479,400 928
05 Jan 2021 0 216 206 212 258,345 5,447,598,400 984
06 Jan 2021 0 216 206 208 242,780 5,111,521,000 801
07 Jan 2021 0 216 206 210 633,768 13,321,292,200 1,501
08 Jan 2021 0 212 208 210 237,542 4,978,240,200 758
11 Jan 2021 0 216 210 216 120,433 2,579,513,000 943
12 Jan 2021 0 222 212 212 558,950 12,030,087,200 3,636
13 Jan 2021 0 220 212 216 68,462 1,470,776,400 580
14 Jan 2021 0 218 212 214 53,460 1,144,614,400 447
15 Jan 2021 0 214 204 208 410,963 8,583,555,600 873
18 Jan 2021 0 212 206 208 69,070 1,434,892,800 560
19 Jan 2021 0 214 202 206 594,486 12,325,948,000 1,709
20 Jan 2021 0 210 206 208 67,440 1,399,537,800 629
21 Jan 2021 0 212 202 208 451,991 9,345,312,600 2,518
22 Jan 2021 0 210 202 204 62,221 1,276,283,000 482
25 Jan 2021 0 208 200 202 228,369 4,664,567,400 897
26 Jan 2021 0 206 198 198 221,768 4,454,588,500 769
27 Jan 2021 0 200 185 188 798,694 15,173,764,600 1,965
28 Jan 2021 0 188 175 175 359,084 6,546,161,900 940
29 Jan 2021 0 173 163 163 59,722 980,891,200 600
01 Feb 2021 0 187 152 170 377,639 5,940,505,500 1,578
02 Feb 2021 0 200 171 188 719,135 13,419,085,500 1,921
03 Feb 2021 0 199 190 193 123,647 2,398,559,600 788
04 Feb 2021 0 198 186 187 58,972 1,120,531,300 618
05 Feb 2021 0 188 181 182 47,443 870,556,300 647
08 Feb 2021 0 191 182 189 76,615 1,436,136,000 1,504
09 Feb 2021 0 196 181 185 66,825 1,266,373,600 708
10 Feb 2021 0 189 179 184 233,411 4,314,699,800 665
11 Feb 2021 0 188 184 185 9,965 184,261,600 204
15 Feb 2021 0 188 185 187 20,768 387,199,900 287
16 Feb 2021 0 189 185 188 21,285 396,172,100 317
17 Feb 2021 0 189 181 183 92,205 1,706,516,600 429
18 Feb 2021 0 187 177 184 78,440 1,429,111,500 315
19 Feb 2021 0 186 182 184 126,331 2,323,246,300 342
22 Feb 2021 0 187 182 184 67,864 1,252,015,900 249
23 Feb 2021 0 188 182 186 39,724 738,502,100 451
24 Feb 2021 0 199 173 175 427,424 7,916,568,800 2,429
25 Feb 2021 0 186 175 177 164,986 2,963,555,600 707
26 Feb 2021 0 179 175 177 21,899 386,870,600 376
01 Mar 2021 0 185 177 182 57,313 1,040,203,500 597
02 Mar 2021 0 184 179 180 143,848 2,608,629,600 413
03 Mar 2021 0 185 179 182 74,506 1,359,436,900 365
04 Mar 2021 0 190 179 183 116,433 2,142,659,200 684
05 Mar 2021 0 185 180 182 66,632 1,215,401,600 297
08 Mar 2021 0 183 176 179 82,414 1,474,691,100 601
09 Mar 2021 0 181 173 173 49,135 863,268,100 612
10 Mar 2021 0 176 170 173 27,384 474,466,600 733
12 Mar 2021 0 176 170 170 51,964 889,745,100 643
15 Mar 2021 0 173 168 172 23,258 397,035,400 376
16 Mar 2021 0 172 169 171 17,965 306,144,300 286
17 Mar 2021 0 175 168 170 111,253 1,905,809,100 401
18 Mar 2021 0 174 170 171 25,286 434,217,800 309
19 Mar 2021 0 175 171 173 40,206 697,141,100 379
22 Mar 2021 0 175 170 172 51,397 887,315,300 270
23 Mar 2021 0 174 169 171 63,118 1,082,357,800 372
24 Mar 2021 0 173 167 169 45,491 773,202,100 288
25 Mar 2021 0 172 166 167 52,604 885,047,900 350
26 Mar 2021 0 170 160 169 98,581 1,637,234,300 369
29 Mar 2021 0 172 166 167 39,420 667,980,700 334
30 Mar 2021 0 170 162 166 37,995 630,398,500 243
31 Mar 2021 0 166 159 160 22,597 365,140,300 388
01 Apr 2021 0 163 157 160 36,720 585,524,800 245
05 Apr 2021 0 162 157 161 16,288 259,153,700 233
06 Apr 2021 0 169 156 169 70,994 1,160,212,600 365
07 Apr 2021 0 171 167 168 10,784 181,958,200 187
08 Apr 2021 0 178 166 175 52,316 900,737,700 411
09 Apr 2021 0 179 170 177 22,883 404,588,000 314
12 Apr 2021 0 184 176 176 42,541 767,203,100 566
13 Apr 2021 0 176 170 171 20,718 355,093,000 278
14 Apr 2021 0 179 172 177 20,939 369,992,200 273
15 Apr 2021 0 181 172 174 12,168 213,783,700 279
16 Apr 2021 0 176 172 174 10,147 176,201,700 194
19 Apr 2021 0 182 169 180 87,270 1,540,177,100 565
20 Apr 2021 0 182 176 181 30,723 550,643,400 406
21 Apr 2021 0 183 181 181 19,423 352,959,900 241
22 Apr 2021 0 182 173 174 37,728 662,800,800 328
23 Apr 2021 0 176 172 172 13,495 234,071,600 163
26 Apr 2021 0 176 172 172 15,919 275,696,400 258
27 Apr 2021 0 176 165 170 77,268 1,318,299,900 426
28 Apr 2021 0 175 167 168 64,476 1,098,517,400 403
29 Apr 2021 0 168 164 165 26,044 430,939,000 359
30 Apr 2021 0 170 165 166 12,924 215,983,400 217
03 May 2021 0 168 164 166 12,720 210,652,600 244
04 May 2021 0 167 164 166 8,350 138,206,100 187
05 May 2021 0 168 165 167 4,752 79,178,700 119
06 May 2021 0 169 164 167 15,263 253,782,900 180
07 May 2021 0 167 163 163 6,938 113,762,200 200
10 May 2021 0 167 163 163 16,542 271,768,200 212
11 May 2021 0 165 161 164 11,774 191,829,600 208

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active