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
4,551,457,323 (Total)
As of 28 Mar 2024
90.41% Scripless = 4,114,829,434.000
Local Percentage
90.39%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 280 254 258 224,338 5,818,767,400 2,448
04 Apr 2023 0 264 240 256 271,153 6,901,418,600 7,309
05 Apr 2023 0 268 256 258 336,277 8,841,005,000 11,789
06 Apr 2023 0 260 244 256 167,050 4,183,959,200 6,844
10 Apr 2023 0 260 248 248 136,787 3,484,339,800 6,962
11 Apr 2023 0 254 238 244 107,586 2,610,279,400 4,436
13 Apr 2023 0 250 232 240 115,792 2,754,009,600 5,111
14 Apr 2023 0 242 234 238 108,215 2,580,277,400 3,802
17 Apr 2023 0 240 232 232 66,915 1,570,616,800 1,957
18 Apr 2023 0 234 224 232 71,187 1,634,903,200 2,336
26 Apr 2023 0 244 228 244 103,448 2,407,625,200 1,889
27 Apr 2023 0 250 236 240 120,504 2,909,460,400 3,373
28 Apr 2023 0 242 234 238 54,206 1,290,933,800 1,223
02 May 2023 0 250 228 240 151,027 3,570,656,600 2,718
02 May 2023 0 250 228 240 151,027 3,570,656,600 2,718
02 May 2023 0 250 228 240 151,027 3,570,656,600 2,718
02 May 2023 0 250 228 240 151,027 3,570,656,600 2,718
03 May 2023 0 254 240 252 216,410 5,360,023,600 5,165
04 May 2023 0 254 238 244 137,905 3,345,515,000 4,470
05 May 2023 0 244 228 240 118,463 2,809,680,400 2,968
08 May 2023 0 242 234 238 107,262 2,572,776,000 2,350
09 May 2023 0 240 234 240 115,505 2,741,948,600 1,652
10 May 2023 0 240 230 240 117,627 2,773,987,800 1,380
11 May 2023 0 240 230 236 119,198 2,796,682,000 2,558
12 May 2023 0 236 230 234 102,192 2,377,466,400 1,618
15 May 2023 0 236 228 232 111,197 2,585,526,000 1,705
16 May 2023 0 234 226 228 100,997 2,311,623,200 1,292
17 May 2023 0 228 216 220 136,681 3,008,609,000 1,381
19 May 2023 0 220 210 214 139,626 2,988,419,600 1,673
22 May 2023 0 216 202 202 137,167 2,827,629,000 3,211
23 May 2023 0 212 199 210 151,659 3,128,650,300 4,235
24 May 2023 0 212 202 208 123,580 2,566,067,600 5,732
25 May 2023 0 210 204 210 145,871 3,017,362,800 3,962
26 May 2023 0 242 206 228 307,815 6,881,778,800 5,091
29 May 2023 0 232 214 220 168,655 3,695,785,000 4,673
30 May 2023 0 222 212 218 142,696 3,107,483,600 2,578
31 May 2023 0 220 204 204 144,323 3,064,563,000 2,436
05 Jun 2023 0 210 179 206 205,823 3,979,067,000 3,733
06 Jun 2023 0 212 195 195 137,782 2,766,660,000 2,156
07 Jun 2023 0 196 187 192 134,391 2,579,809,600 3,034
08 Jun 2023 0 194 184 192 128,112 2,438,857,100 2,594
09 Jun 2023 0 192 188 190 66,872 1,269,390,200 1,487
12 Jun 2023 0 202 186 197 82,697 1,593,306,700 2,265
13 Jun 2023 0 202 190 196 73,806 1,436,935,100 2,450
14 Jun 2023 0 200 192 195 70,847 1,382,110,000 2,714
15 Jun 2023 0 195 189 195 62,411 1,194,522,200 449
16 Jun 2023 0 197 190 192 76,332 1,479,414,400 1,152
19 Jun 2023 0 204 192 202 92,352 1,819,501,100 2,710
20 Jun 2023 0 214 196 202 116,822 2,387,659,900 1,911
21 Jun 2023 0 204 195 198 77,042 1,524,620,800 1,868
22 Jun 2023 0 198 192 197 73,839 1,444,414,300 1,979
23 Jun 2023 0 204 194 199 79,130 1,566,927,400 1,584
26 Jun 2023 0 202 194 194 73,948 1,452,838,400 2,140
27 Jun 2023 0 202 193 195 71,844 1,408,470,300 1,947
03 Jul 2023 0 198 191 194 68,056 1,329,892,400 3,213
04 Jul 2023 0 195 189 192 65,275 1,263,196,300 2,230
05 Jul 2023 0 208 191 199 77,980 1,539,364,800 2,089
06 Jul 2023 0 200 194 197 71,440 1,411,713,700 1,263
07 Jul 2023 0 197 193 197 59,744 1,170,096,700 1,176
10 Jul 2023 0 208 197 202 83,789 1,707,398,000 2,162
11 Jul 2023 0 208 202 204 53,990 1,109,734,200 1,364
12 Jul 2023 0 216 202 212 81,330 1,720,329,800 1,726
13 Jul 2023 0 226 200 204 80,149 1,717,674,200 1,297
14 Jul 2023 0 210 200 208 49,564 1,020,056,000 1,119
17 Jul 2023 0 212 204 204 36,685 760,119,600 633
18 Jul 2023 0 208 200 202 27,905 570,728,000 385
20 Jul 2023 0 210 202 206 16,912 349,136,400 319
21 Jul 2023 0 214 208 208 21,288 448,505,800 465
24 Jul 2023 0 216 208 212 21,505 455,419,800 348
25 Jul 2023 0 216 206 208 19,998 419,640,200 980
26 Jul 2023 0 208 204 204 8,039 165,315,200 192
27 Jul 2023 0 206 202 202 9,951 202,726,400 141
28 Jul 2023 0 204 200 200 6,115 123,120,800 120
31 Jul 2023 0 202 193 195 26,208 514,709,600 482
01 Aug 2023 0 197 194 195 6,651 129,992,300 146
02 Aug 2023 0 196 193 193 6,769 131,383,600 184
03 Aug 2023 0 197 190 192 12,470 241,462,200 258
04 Aug 2023 0 194 177 181 18,185 338,282,600 496
07 Aug 2023 0 186 180 183 11,256 205,373,600 384
08 Aug 2023 0 184 181 182 3,742 68,404,200 138
09 Aug 2023 0 182 158 161 57,375 940,386,500 834
10 Aug 2023 0 161 156 159 13,627 217,042,200 245
11 Aug 2023 0 165 158 160 7,464 119,873,300 151
14 Aug 2023 0 163 151 154 26,664 410,253,600 310
15 Aug 2023 0 200 158 185 95,053 1,727,581,700 2,215
16 Aug 2023 0 190 167 179 37,258 663,895,500 893
18 Aug 2023 0 180 171 172 7,189 124,801,300 162
21 Aug 2023 0 180 164 172 12,268 210,290,900 317
22 Aug 2023 0 173 163 167 11,135 186,426,800 253
23 Aug 2023 0 170 162 167 5,912 98,354,700 164
24 Aug 2023 0 171 167 169 3,475 58,742,700 103
25 Aug 2023 0 178 166 167 2,725 46,211,000 107
28 Aug 2023 0 172 167 169 1,986 33,585,800 80
29 Aug 2023 0 171 164 166 3,003 50,185,500 119
30 Aug 2023 0 169 164 166 4,491 74,807,900 127
31 Aug 2023 0 169 165 166 3,697 61,718,700 102
01 Sep 2023 0 169 166 167 833 13,888,200 50
04 Sep 2023 0 171 167 168 1,661 28,071,500 90
05 Sep 2023 0 172 168 168 2,528 42,657,800 82
08 Sep 2023 0 168 166 168 1,075 17,957,300 50
11 Sep 2023 0 168 166 167 4,064 68,067,200 50
12 Sep 2023 0 172 167 168 2,326 39,176,300 85
15 Sep 2023 0 165 161 163 7,065 116,037,900 69
18 Sep 2023 0 170 155 161 1,549 25,297,900 67
20 Sep 2023 0 161 155 158 3,475 54,962,000 131
21 Sep 2023 0 162 155 159 4,653 73,131,500 91
22 Sep 2023 0 159 150 152 11,804 179,755,800 188
25 Sep 2023 0 159 153 155 7,524 117,257,500 168
29 Sep 2023 0 158 154 156 1,130 17,639,900 43
02 Oct 2023 0 157 151 155 3,874 59,040,300 117
04 Oct 2023 0 153 150 150 2,391 36,007,600 72
05 Oct 2023 0 152 143 144 8,050 117,924,000 236
06 Oct 2023 0 150 141 141 2,806 40,222,700 98
09 Oct 2023 0 142 131 136 5,324 72,071,200 231
10 Oct 2023 0 144 136 137 5,372 74,756,400 174
11 Oct 2023 0 142 137 138 2,622 37,022,800 102
12 Oct 2023 0 145 139 139 1,490 21,175,400 98
13 Oct 2023 0 145 135 138 6,121 85,383,300 148
16 Oct 2023 0 143 129 133 10,180 136,839,900 228
18 Oct 2023 0 135 127 127 8,905 116,609,300 179
19 Oct 2023 0 134 126 126 7,038 89,794,600 140
23 Oct 2023 0 133 125 125 3,795 47,960,200 87
24 Oct 2023 0 130 123 128 4,480 56,394,900 97
25 Oct 2023 0 143 125 129 20,571 278,052,500 434
27 Oct 2023 0 132 124 124 4,692 59,120,200 109
30 Oct 2023 0 129 123 123 4,173 51,598,800 111
31 Oct 2023 0 130 121 122 5,754 71,093,600 182
01 Nov 2023 0 128 118 119 8,973 107,982,600 133
02 Nov 2023 0 124 117 120 4,830 57,124,200 136
06 Nov 2023 0 131 121 122 4,856 60,484,300 183
07 Nov 2023 0 126 120 122 2,667 32,514,000 114
08 Nov 2023 0 124 120 120 4,849 58,468,100 103
09 Nov 2023 0 124 119 120 4,203 50,426,000 95
13 Nov 2023 0 124 111 113 8,786 100,912,800 178
14 Nov 2023 0 115 111 111 3,367 37,822,300 97
16 Nov 2023 0 119 111 111 3,112 34,787,200 83
17 Nov 2023 0 149 113 149 181,155 2,586,948,600 2,876
20 Nov 2023 0 200 161 200 876,475 16,887,604,100 13,330
21 Nov 2023 0 252 160 162 1,299,127 28,699,525,900 21,420
22 Nov 2023 0 218 160 218 693,075 13,814,467,400 12,052
23 Nov 2023 0 244 191 197 346,654 7,179,766,300 6,318
24 Nov 2023 0 200 173 178 105,157 1,908,910,900 2,758
27 Nov 2023 0 185 171 176 61,638 1,090,485,800 1,621
28 Nov 2023 0 216 172 200 633,977 12,837,121,000 10,759
29 Nov 2023 0 208 181 188 161,970 3,133,412,400 4,185
30 Nov 2023 0 196 182 185 69,785 1,324,236,800 2,003
01 Dec 2023 0 188 167 175 93,694 1,648,052,800 1,596
04 Dec 2023 0 177 165 169 55,026 927,916,500 945
05 Dec 2023 0 176 160 171 24,529 418,123,500 646
06 Dec 2023 0 204 169 186 537,409 10,258,438,500 11,490
07 Dec 2023 0 188 165 172 98,437 1,728,548,400 2,155
08 Dec 2023 0 173 167 171 37,096 628,316,900 1,502
11 Dec 2023 0 172 160 162 33,382 546,648,200 721
12 Dec 2023 0 162 150 150 37,701 579,070,000 688
13 Dec 2023 0 170 150 161 54,798 892,331,600 1,462
14 Dec 2023 0 162 155 157 11,701 185,179,100 336
15 Dec 2023 0 187 157 160 313,457 5,485,976,100 6,695
18 Dec 2023 0 164 153 155 58,707 935,390,500 1,019
19 Dec 2023 0 158 142 155 40,998 619,286,900 734
20 Dec 2023 0 157 152 152 14,650 226,090,700 451
21 Dec 2023 0 155 146 147 19,053 285,530,300 353
22 Dec 2023 0 153 145 147 11,859 174,876,800 277
27 Dec 2023 0 150 142 148 21,119 308,652,700 449
28 Dec 2023 0 152 145 147 14,562 215,566,300 328
29 Dec 2023 0 198 145 175 1,927,376 35,227,603,800 25,544
02 Jan 2024 0 182 162 169 218,232 3,699,659,200 3,966
03 Jan 2024 0 186 165 170 390,223 6,878,615,600 5,378
04 Jan 2024 0 173 163 167 76,123 1,268,561,000 1,317
05 Jan 2024 0 168 163 164 31,427 518,051,000 744
08 Jan 2024 0 177 158 158 310,901 5,190,865,200 4,071
09 Jan 2024 0 163 156 162 38,576 615,669,400 785
10 Jan 2024 0 164 159 160 21,738 350,722,600 616
11 Jan 2024 0 162 159 161 19,223 306,998,400 355
12 Jan 2024 0 162 156 156 19,279 303,908,100 452
15 Jan 2024 0 159 151 154 29,239 449,553,000 632
16 Jan 2024 0 158 154 156 13,008 202,406,200 301
17 Jan 2024 0 158 153 154 18,187 283,019,200 276
18 Jan 2024 0 167 154 158 121,115 1,957,145,100 2,364
19 Jan 2024 0 160 155 155 22,973 361,255,200 519
22 Jan 2024 0 157 150 152 25,240 383,705,300 480
23 Jan 2024 0 155 149 152 24,670 370,332,100 340
24 Jan 2024 0 152 148 150 21,203 316,055,800 246
25 Jan 2024 0 153 147 148 19,888 296,834,000 298
26 Jan 2024 0 167 143 151 218,792 3,448,485,000 3,461
29 Jan 2024 0 152 145 151 19,489 287,320,800 492
30 Jan 2024 0 163 148 150 106,553 1,651,633,600 1,621
31 Jan 2024 0 152 148 150 18,233 272,298,900 280
01 Feb 2024 0 151 145 147 11,796 173,935,800 259
02 Feb 2024 0 149 145 145 7,253 106,060,500 197
05 Feb 2024 0 148 143 145 6,757 97,726,000 172
06 Feb 2024 0 147 142 144 7,832 112,759,700 194
07 Feb 2024 0 145 138 139 22,651 318,166,400 368
12 Feb 2024 0 142 138 141 5,907 82,599,300 195
13 Feb 2024 0 141 136 136 9,716 133,424,300 214
15 Feb 2024 0 141 136 139 6,168 85,478,400 189
16 Feb 2024 0 140 137 138 2,853 39,479,400 101
19 Feb 2024 0 150 138 138 53,705 771,828,500 981
20 Feb 2024 0 143 136 138 10,763 149,730,200 249
21 Feb 2024 0 140 132 136 19,549 265,495,700 275
22 Feb 2024 0 138 135 136 4,532 61,620,500 150
23 Feb 2024 0 138 135 136 3,683 50,147,100 77
26 Feb 2024 0 140 135 139 9,979 137,380,400 133
27 Feb 2024 0 139 135 137 4,142 56,855,800 132
28 Feb 2024 0 139 136 137 3,471 47,637,300 66
29 Feb 2024 0 139 134 138 7,646 104,691,800 115
01 Mar 2024 0 138 135 137 16,958 230,940,900 131
04 Mar 2024 0 140 135 136 11,565 157,135,400 142
05 Mar 2024 0 138 135 136 10,204 138,832,500 111
06 Mar 2024 0 156 132 133 230,862 3,352,017,100 3,766
07 Mar 2024 0 135 131 131 15,148 200,458,100 404
08 Mar 2024 0 135 131 133 8,270 109,687,000 473
13 Mar 2024 0 135 130 130 9,002 118,211,900 335
14 Mar 2024 0 133 130 131 5,095 66,848,500 237
15 Mar 2024 0 133 130 131 5,710 74,945,900 109
18 Mar 2024 0 133 126 128 10,634 137,419,700 200
19 Mar 2024 0 131 128 129 2,453 31,601,200 93
20 Mar 2024 0 130 128 129 2,193 28,244,000 71
21 Mar 2024 0 130 127 130 2,896 37,072,000 111
22 Mar 2024 0 131 127 131 2,897 37,569,800 130
25 Mar 2024 0 135 130 132 5,446 71,741,200 117
26 Mar 2024 0 142 131 135 35,063 478,663,200 652
27 Mar 2024 0 137 129 129 18,885 248,196,300 295
28 Mar 2024 0 130 128 130 4,725 60,824,900 102

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 May 2023 20 Jun 2023 Active
Right Distribution (30 TRIN : 1 TRIN-R ) 27 Dec 2022 29 Dec 2022 30 Dec 2022 Active
Proxy Voting   - 27 Sep 2022 20 Oct 2022 Active
Proxy Voting   - 23 Jun 2022 18 Jul 2022 Active
Proxy Voting   - 26 Apr 2022 19 May 2022 Active
Proxy Voting   - 14 Feb 2022 09 Mar 2022 Active
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