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
4,373,555,270 (Total)
As of 25 Jan 2022
90.87% Scripless = 3,974,055,270.000
Local Percentage
90.51%
Foreign Percentage
0.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 165 160 160 21,779 352,030,900 247
18 May 2021 0 163 159 161 12,976 207,696,500 158
19 May 2021 0 162 153 159 25,034 393,761,500 234
20 May 2021 0 159 154 157 13,447 209,649,100 157
21 May 2021 0 164 155 158 9,171 144,825,800 132
25 May 2021 0 160 155 156 8,234 129,005,800 156
27 May 2021 0 158 151 155 33,680 516,589,300 322
28 May 2021 0 156 152 153 6,722 103,194,800 170
31 May 2021 0 157 152 157 14,259 221,552,200 176
02 Jun 2021 0 164 157 162 25,432 410,341,100 372
03 Jun 2021 0 165 159 161 9,912 159,259,400 202
04 Jun 2021 0 161 158 158 14,472 230,317,600 185
07 Jun 2021 0 163 156 156 43,165 685,586,300 332
08 Jun 2021 0 159 156 159 14,019 220,267,300 141
09 Jun 2021 0 176 159 175 149,870 2,556,406,900 1,436
10 Jun 2021 0 182 164 169 134,998 2,330,212,100 1,685
11 Jun 2021 0 170 162 163 26,874 445,047,700 460
14 Jun 2021 0 163 158 162 27,338 438,329,600 284
15 Jun 2021 0 168 162 163 31,259 513,990,600 342
16 Jun 2021 0 168 162 163 15,014 247,984,700 232
17 Jun 2021 0 165 158 162 30,779 494,803,400 341
18 Jun 2021 0 161 155 156 66,826 1,044,270,800 503
21 Jun 2021 0 156 146 149 58,150 860,236,800 520
22 Jun 2021 0 149 139 144 40,679 579,431,000 771
23 Jun 2021 0 144 139 142 20,588 290,431,600 297
24 Jun 2021 0 144 138 142 12,811 179,921,400 226
25 Jun 2021 0 146 140 140 13,445 190,561,100 260
28 Jun 2021 0 145 139 140 26,420 370,346,000 275
29 Jun 2021 0 140 137 139 16,843 233,095,900 206
30 Jun 2021 0 143 132 139 24,220 331,310,100 211
01 Jul 2021 0 139 132 135 16,123 217,163,500 293
02 Jul 2021 0 139 134 138 10,516 144,230,700 193
05 Jul 2021 0 141 137 137 9,970 138,509,300 202
06 Jul 2021 0 141 137 137 7,035 97,170,500 150
07 Jul 2021 0 140 133 135 10,006 135,445,700 254
08 Jul 2021 0 137 131 135 28,392 377,435,500 284
09 Jul 2021 0 145 134 136 12,429 168,088,200 174
12 Jul 2021 0 137 135 135 5,928 80,317,300 111
13 Jul 2021 0 137 133 134 7,437 99,886,500 144
14 Jul 2021 0 135 130 131 17,933 237,522,000 206
15 Jul 2021 0 134 130 130 6,041 79,030,700 164
16 Jul 2021 0 139 130 135 18,685 249,826,400 315
19 Jul 2021 0 137 131 135 11,516 155,431,000 191
21 Jul 2021 0 140 134 138 21,211 291,242,700 242
22 Jul 2021 0 172 138 159 196,231 3,091,516,500 2,196
23 Jul 2021 0 163 148 148 63,640 954,750,600 1,063
26 Jul 2021 0 148 138 138 43,306 608,051,900 538
27 Jul 2021 0 140 135 136 10,963 150,145,100 217
28 Jul 2021 0 140 134 136 10,521 144,577,400 226
29 Jul 2021 0 149 135 138 40,925 579,772,400 589
30 Jul 2021 0 159 138 145 84,315 1,254,995,100 1,086
02 Aug 2021 0 154 144 146 41,950 621,356,100 489
03 Aug 2021 0 148 143 145 12,981 187,134,600 216
04 Aug 2021 0 145 138 140 27,630 386,433,700 347
05 Aug 2021 0 146 139 144 13,077 187,633,900 259
06 Aug 2021 0 145 135 138 22,394 312,784,200 312
09 Aug 2021 0 159 136 138 59,740 838,151,000 483
10 Aug 2021 0 140 134 134 31,051 420,043,000 371
12 Aug 2021 0 140 133 136 26,076 353,480,200 325
13 Aug 2021 0 138 134 136 12,588 169,865,100 135
16 Aug 2021 0 137 134 134 13,879 187,858,300 186
18 Aug 2021 0 141 132 137 51,272 701,487,200 438
19 Aug 2021 0 183 141 150 665,815 10,665,815,700 7,345
20 Aug 2021 0 173 152 168 713,041 11,723,356,400 6,480
23 Aug 2021 0 173 157 157 218,913 3,503,659,300 2,272
24 Aug 2021 0 159 149 150 75,629 1,148,140,400 1,094
25 Aug 2021 0 168 145 161 310,467 4,959,572,400 2,720
26 Aug 2021 0 165 154 162 147,994 2,365,768,000 1,601
27 Aug 2021 0 173 160 163 262,235 4,355,371,300 2,887
30 Aug 2021 0 173 162 169 203,631 3,426,114,200 2,041
31 Aug 2021 0 178 169 170 151,536 2,615,649,500 1,579
01 Sep 2021 0 195 170 186 670,062 12,328,586,200 5,947
02 Sep 2021 0 187 175 177 130,592 2,330,229,200 1,821
03 Sep 2021 0 183 165 170 227,220 3,909,224,800 1,368
06 Sep 2021 0 179 170 173 93,326 1,633,550,600 1,042
07 Sep 2021 0 182 173 182 132,746 2,369,238,300 1,188
08 Sep 2021 0 196 175 190 287,872 5,392,044,700 2,565
09 Sep 2021 0 193 181 184 133,594 2,475,398,700 1,398
10 Sep 2021 0 187 183 185 39,181 722,539,000 327
13 Sep 2021 0 202 184 194 238,997 4,639,152,800 1,759
14 Sep 2021 0 220 194 220 323,953 6,845,564,800 2,741
15 Sep 2021 0 232 214 222 340,724 7,547,934,200 3,180
16 Sep 2021 0 222 208 218 206,423 4,386,312,400 2,166
17 Sep 2021 0 224 216 222 84,166 1,860,848,600 1,073
20 Sep 2021 0 226 210 216 74,399 1,621,624,800 787
21 Sep 2021 0 222 204 206 56,475 1,175,918,200 659
22 Sep 2021 0 214 206 210 29,945 629,106,400 468
23 Sep 2021 0 228 210 228 190,577 4,253,301,200 1,486
24 Sep 2021 0 242 222 238 355,579 8,363,296,200 3,697
27 Sep 2021 0 242 222 228 109,337 2,524,531,000 1,416
28 Sep 2021 0 238 224 234 99,040 2,294,597,600 872
29 Sep 2021 0 238 222 236 70,976 1,636,630,800 590
30 Sep 2021 0 242 234 234 77,385 1,839,705,200 634
01 Oct 2021 0 234 224 224 37,577 850,197,000 507
04 Oct 2021 0 228 212 218 62,751 1,357,178,800 691
05 Oct 2021 0 230 212 224 37,105 812,488,400 574
06 Oct 2021 0 230 224 224 47,852 1,082,352,800 449
07 Oct 2021 0 226 220 222 23,938 530,233,600 277
08 Oct 2021 0 222 210 210 48,741 1,038,691,000 401
11 Oct 2021 0 214 202 202 40,245 824,490,800 626
12 Oct 2021 0 214 195 212 87,509 1,788,099,600 983
13 Oct 2021 0 216 204 212 38,132 804,313,400 454
14 Oct 2021 0 228 206 228 45,414 999,910,400 888
15 Oct 2021 0 234 220 226 26,771 606,406,200 389
18 Oct 2021 0 236 226 234 43,794 1,019,452,200 422
19 Oct 2021 0 238 234 234 39,343 928,160,600 309
21 Oct 2021 0 248 234 244 124,215 3,022,280,200 1,425
22 Oct 2021 0 250 240 248 56,438 1,382,985,000 760
25 Oct 2021 0 254 236 246 72,515 1,784,303,200 684
26 Oct 2021 0 246 242 244 14,626 356,258,400 180
27 Oct 2021 0 244 236 238 26,409 631,703,000 286
28 Oct 2021 0 238 222 222 45,180 1,017,267,600 450
29 Oct 2021 0 228 210 222 30,811 681,258,000 352
01 Nov 2021 0 228 222 228 7,755 175,044,600 133
02 Nov 2021 0 230 222 222 11,574 258,700,800 188
03 Nov 2021 0 236 220 230 35,813 813,730,000 329
04 Nov 2021 0 242 224 242 30,770 731,497,000 388
05 Nov 2021 0 246 226 242 43,771 1,048,140,400 697
08 Nov 2021 0 252 234 242 134,850 3,280,046,400 2,456
09 Nov 2021 0 246 234 242 116,540 2,801,035,400 2,309
10 Nov 2021 0 298 238 278 1,570,167 43,571,803,800 11,235
11 Nov 2021 0 282 260 260 210,658 5,709,307,400 2,133
12 Nov 2021 0 278 242 262 564,814 14,907,089,200 5,176
15 Nov 2021 0 268 254 258 132,183 3,434,258,200 2,627
16 Nov 2021 0 264 250 258 158,490 4,097,255,000 2,657
17 Nov 2021 0 260 242 252 124,755 3,125,594,200 1,591
18 Nov 2021 0 264 248 264 196,590 5,067,144,000 2,713
19 Nov 2021 0 286 264 278 489,818 13,495,636,800 6,630
22 Nov 2021 0 280 260 262 163,301 4,331,223,600 2,029
23 Nov 2021 0 270 260 264 70,250 1,857,491,400 1,178
24 Nov 2021 0 264 254 260 62,133 1,608,180,400 1,129
25 Nov 2021 0 264 254 258 57,386 1,477,596,400 1,009
26 Nov 2021 0 266 256 258 129,769 3,383,762,200 2,151
29 Nov 2021 0 262 248 262 97,835 2,480,034,200 1,625
30 Nov 2021 0 274 260 272 147,707 3,959,547,600 3,019
01 Dec 2021 0 276 266 266 83,801 2,264,461,200 1,790
02 Dec 2021 0 266 250 258 65,655 1,694,200,000 1,124
03 Dec 2021 0 262 250 254 88,444 2,269,824,000 1,609
06 Dec 2021 0 256 242 252 93,142 2,325,741,800 1,415
07 Dec 2021 0 264 252 264 117,603 3,032,038,200 1,764
08 Dec 2021 0 264 254 262 89,387 2,307,371,400 1,180
09 Dec 2021 0 272 256 270 136,093 3,581,215,400 2,066
10 Dec 2021 0 274 264 268 77,671 2,088,406,200 1,161
13 Dec 2021 0 274 262 268 96,232 2,588,499,000 1,377
14 Dec 2021 0 272 262 262 74,699 1,986,468,600 1,016
15 Dec 2021 0 270 252 254 109,201 2,853,934,800 1,317
16 Dec 2021 0 260 248 254 76,611 1,942,282,000 1,053
17 Dec 2021 0 260 244 244 70,138 1,777,332,400 1,063
20 Dec 2021 0 250 230 240 82,717 1,997,965,400 924
21 Dec 2021 0 260 232 260 160,198 3,953,029,800 2,571
22 Dec 2021 0 264 246 258 114,799 2,926,616,800 1,334
23 Dec 2021 0 260 248 252 91,248 2,318,099,400 1,507
24 Dec 2021 0 258 250 250 44,294 1,119,570,400 562
27 Dec 2021 0 254 240 242 66,446 1,645,622,000 757
28 Dec 2021 0 254 240 248 132,920 3,308,911,800 1,699
29 Dec 2021 0 252 242 246 50,993 1,262,595,000 811
30 Dec 2021 0 250 242 248 62,833 1,544,728,200 1,012
03 Jan 2022 0 258 246 252 72,270 1,825,708,400 771
04 Jan 2022 0 256 250 254 83,141 2,107,088,200 1,415
05 Jan 2022 0 258 252 254 61,928 1,573,951,400 671
06 Jan 2022 0 256 242 250 62,017 1,546,989,000 693
07 Jan 2022 0 254 244 252 84,210 2,103,404,800 757
10 Jan 2022 0 254 248 254 69,449 1,739,810,600 768
11 Jan 2022 0 254 246 248 71,658 1,798,231,600 808
12 Jan 2022 0 250 242 244 62,586 1,543,918,600 682
13 Jan 2022 0 250 240 240 87,751 2,146,021,400 749
14 Jan 2022 0 246 234 246 148,440 3,580,842,200 1,602
17 Jan 2022 0 274 242 270 431,202 11,199,820,800 5,860
18 Jan 2022 0 274 258 266 183,843 4,844,620,800 2,542
19 Jan 2022 0 270 264 268 160,261 4,288,364,000 2,278
20 Jan 2022 0 334 268 310 1,288,559 40,239,560,000 15,980
21 Jan 2022 0 332 310 318 628,166 20,174,821,600 7,503
24 Jan 2022 0 328 302 320 455,340 14,481,804,600 5,723
25 Jan 2022 0 328 302 304 408,219 13,053,549,600 4,145

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Oct 2021 10 Nov 2021 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 02 Jul 2021 27 Jul 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active