Efek Terdaftar

TRINITI DINAMIK Tbk, PT

Security name
TRINITI DINAMIK Tbk
Issuer
TRINITI DINAMIK Tbk, PT
ISIN Code
ID1000160807
Short Code
TRUE
Type
Saham Biasa
Listing Date
10 Juni 2021
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
1,513,970,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
7,570,881,500 (Total)
As of 21 Jan 2022
20.01% Scripless = 1,515,001,500.000
Local Percentage
17.27%
Foreign Percentage
2.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2021 0 135 135 135 65 877,500 12
11 Jun 2021 0 182 182 182 167 3,039,400 10
14 Jun 2021 0 244 206 244 220,084 5,232,806,200 2,612
15 Jun 2021 0 304 282 304 34,386 1,040,121,200 498
16 Jun 2021 0 380 380 380 15,147 575,586,000 177
17 Jun 2021 0 474 400 474 30,648 1,452,707,800 448
18 Jun 2021 0 590 505 590 35,696 2,089,931,500 801
22 Jun 2021 0 735 590 735 30,765 2,217,820,500 1,073
23 Jun 2021 0 915 685 685 63,179 5,312,527,000 2,092
24 Jun 2021 0 640 640 640 1,823 116,672,000 101
25 Jun 2021 0 600 600 600 967 58,020,000 87
28 Jun 2021 0 560 560 560 983 55,048,000 67
29 Jun 2021 0 525 525 525 390 20,475,000 36
30 Jun 2021 0 490 490 490 494 24,206,000 47
01 Jul 2021 0 456 456 456 1,087 49,567,200 80
02 Jul 2021 0 426 426 426 1,578 67,222,800 71
05 Jul 2021 0 426 398 398 2,593 103,240,200 111
06 Jul 2021 0 372 372 372 1,270 47,244,000 82
07 Jul 2021 0 464 346 464 259,431 10,928,701,400 8,506
08 Jul 2021 0 580 494 580 117,881 6,441,873,000 3,757
09 Jul 2021 0 725 540 540 163,271 10,283,485,000 5,465
12 Jul 2021 0 550 505 505 3,329 172,687,000 169
13 Jul 2021 0 610 470 482 98,068 5,204,831,700 3,776
14 Jul 2021 0 525 450 478 17,606 849,839,000 842
15 Jul 2021 0 550 470 482 41,686 2,093,117,700 1,782
16 Jul 2021 0 520 468 474 19,207 931,436,000 676
19 Jul 2021 0 590 474 590 158,809 8,890,394,100 7,478
21 Jul 2021 0 635 550 550 100,505 5,707,046,000 2,773
22 Jul 2021 0 685 515 685 330,172 20,571,369,000 11,546
23 Jul 2021 0 815 640 710 426,550 29,945,763,500 16,835
26 Jul 2021 0 735 665 665 100,319 6,964,582,000 4,425
27 Jul 2021 0 725 620 620 149,679 10,148,396,500 9,877
28 Jul 2021 0 670 595 660 48,255 3,095,391,500 2,887
29 Jul 2021 0 825 670 825 188,027 14,729,200,000 8,366
30 Jul 2021 0 1,030 810 920 540,123 49,859,172,000 25,190
06 Aug 2021 0 1,005 860 860 206,034 18,666,228,000 7,608
09 Aug 2021 0 840 800 800 6,735 540,067,000 378
10 Aug 2021 0 865 745 825 122,602 9,934,411,000 3,439
12 Aug 2021 0 865 770 785 96,813 7,899,360,000 2,719
13 Aug 2021 0 820 740 740 73,510 5,708,363,000 978
16 Aug 2021 0 800 705 775 16,177 1,237,341,000 1,928
18 Aug 2021 0 835 725 725 1,034,410 76,962,307,000 5,597
19 Aug 2021 0 700 675 675 9,113 616,415,500 224
20 Aug 2021 0 630 630 630 2,518 158,634,000 157
23 Aug 2021 0 670 590 650 36,764 2,322,589,000 1,245
24 Aug 2021 0 715 605 605 193,785 13,024,590,500 3,327
25 Aug 2021 0 665 565 565 430,242 25,310,337,000 3,385
26 Aug 2021 0 570 530 530 105,145 5,653,987,000 2,666
27 Aug 2021 0 580 494 494 712,670 36,716,622,700 2,600
30 Aug 2021 0 470 460 460 112,158 5,173,462,600 2,315
31 Aug 2021 0 462 428 428 301,583 13,150,057,000 5,650
01 Sep 2021 0 438 400 400 159,546 6,507,953,800 2,484
02 Sep 2021 0 412 372 372 213,088 8,111,682,400 2,975
03 Sep 2021 0 384 346 346 224,898 7,946,369,600 1,402
06 Sep 2021 0 348 322 322 257,207 8,303,943,400 4,579
07 Sep 2021 0 402 300 300 4,101,283 130,745,345,200 21,177
08 Sep 2021 0 300 280 280 214,296 6,004,552,400 1,945
09 Sep 2021 0 262 262 262 24,681 646,642,200 528
10 Sep 2021 0 276 244 244 322,975 8,138,234,600 2,425
13 Sep 2021 0 228 228 228 24,304 554,131,200 858
14 Sep 2021 0 234 214 214 823,344 17,997,093,200 6,076
15 Sep 2021 0 266 202 266 1,819,841 45,559,928,800 23,017
16 Sep 2021 0 332 290 332 2,339,718 74,912,125,800 32,715
17 Sep 2021 0 380 310 310 4,729,716 155,586,921,600 33,114
20 Sep 2021 0 290 290 290 49,791 1,443,939,000 875
21 Sep 2021 0 270 270 270 34,590 933,930,000 818
22 Sep 2021 0 292 252 262 2,265,859 61,319,529,600 27,666
23 Sep 2021 0 278 250 252 376,814 9,825,129,000 5,862
24 Sep 2021 0 260 236 236 281,452 6,823,734,400 4,246
27 Sep 2021 0 236 220 220 173,901 3,856,527,200 2,565
28 Sep 2021 0 254 206 224 1,199,190 27,949,082,800 12,067
29 Sep 2021 0 248 224 232 627,407 14,950,340,800 8,628
30 Sep 2021 0 236 216 218 205,457 4,565,596,200 2,902
01 Oct 2021 0 232 220 220 158,738 3,571,518,600 2,034
04 Oct 2021 0 226 216 216 105,113 2,312,457,600 1,420
05 Oct 2021 0 240 214 224 363,292 8,204,936,600 4,600
06 Oct 2021 0 228 216 218 138,292 3,048,157,000 2,021
07 Oct 2021 0 222 216 216 70,386 1,535,621,800 1,041
08 Oct 2021 0 218 214 214 49,587 1,067,065,400 902
11 Oct 2021 0 216 206 208 102,218 2,142,932,000 1,346
12 Oct 2021 0 220 202 208 345,105 7,350,524,600 7,033
13 Oct 2021 0 210 202 204 60,325 1,244,260,400 976
14 Oct 2021 0 244 204 236 1,625,829 37,157,109,400 19,887
15 Oct 2021 0 258 228 230 1,232,700 30,112,292,000 12,695
18 Oct 2021 0 258 214 214 2,757,659 63,778,083,800 13,017
19 Oct 2021 0 250 200 200 3,445,915 72,751,027,000 13,181
21 Oct 2021 0 204 186 188 1,620,135 31,193,492,400 10,251
22 Oct 2021 0 194 175 175 5,011,573 90,000,112,200 10,176
25 Oct 2021 0 183 163 163 2,568,640 43,338,620,500 12,298
26 Oct 2021 0 165 156 156 300,804 4,778,083,300 4,075
27 Oct 2021 0 169 157 165 909,965 14,922,684,400 8,583
28 Oct 2021 0 166 158 160 205,862 3,321,450,200 2,607
29 Oct 2021 0 162 155 159 183,805 2,921,325,800 2,287
01 Nov 2021 0 164 159 159 161,860 2,595,909,000 1,968
02 Nov 2021 0 161 153 156 108,212 1,703,898,600 1,653
03 Nov 2021 0 157 152 153 103,559 1,593,110,200 1,609
04 Nov 2021 0 165 152 160 640,328 10,298,929,100 6,582
05 Nov 2021 0 161 157 157 110,945 1,754,083,900 1,261
08 Nov 2021 0 159 155 158 73,023 1,146,064,600 1,101
09 Nov 2021 0 164 158 161 178,750 2,880,572,900 1,833
10 Nov 2021 0 162 157 160 81,817 1,301,651,500 1,018
11 Nov 2021 0 160 156 158 49,199 775,535,900 779
12 Nov 2021 0 159 156 156 75,197 1,178,118,300 753
15 Nov 2021 0 158 152 153 88,870 1,369,217,000 1,169
16 Nov 2021 0 154 151 152 63,153 957,284,100 845
17 Nov 2021 0 153 150 152 49,144 742,813,200 926
18 Nov 2021 0 170 152 158 1,997,153 32,380,939,700 9,248
19 Nov 2021 0 173 155 165 3,410,051 56,728,641,900 9,930
22 Nov 2021 0 173 154 154 7,540,481 120,279,586,800 10,288
23 Nov 2021 0 149 144 144 518,202 7,473,042,300 2,513
24 Nov 2021 0 137 134 135 1,061,608 14,262,252,500 6,565
25 Nov 2021 0 141 126 128 3,707,245 48,613,908,000 8,483
26 Nov 2021 0 130 120 121 306,538 3,748,366,400 2,673
29 Nov 2021 0 123 113 113 286,941 3,327,627,100 2,924
30 Nov 2021 0 115 106 106 242,774 2,607,202,300 2,118
01 Dec 2021 0 111 100 101 274,962 2,823,061,000 2,132
02 Dec 2021 0 101 98 98 145,837 1,436,186,500 1,331
03 Dec 2021 0 101 92 92 1,428,087 13,435,315,000 8,421
06 Dec 2021 0 101 87 96 1,204,346 11,458,707,700 12,773
07 Dec 2021 0 100 95 98 419,700 4,105,018,400 4,290
08 Dec 2021 0 113 96 106 1,661,189 17,657,376,400 13,755
09 Dec 2021 0 131 106 130 3,301,210 38,931,708,500 22,856
10 Dec 2021 0 142 121 124 3,783,426 50,659,330,900 21,937
13 Dec 2021 0 126 116 117 543,738 6,467,429,700 5,674
14 Dec 2021 0 124 117 121 557,712 6,781,358,300 5,295
15 Dec 2021 0 128 113 116 2,197,182 26,462,206,700 7,806
16 Dec 2021 0 120 110 113 223,343 2,562,747,100 2,615
17 Dec 2021 0 118 110 110 138,486 1,541,801,900 1,659
20 Dec 2021 0 115 106 107 140,788 1,545,563,500 2,469
21 Dec 2021 0 110 100 106 133,257 1,420,157,700 1,986
22 Dec 2021 0 118 107 114 448,508 5,080,122,000 4,785
23 Dec 2021 0 118 111 111 201,059 2,288,222,000 2,750
24 Dec 2021 0 115 104 104 1,064,666 11,597,693,300 3,235
27 Dec 2021 0 107 101 104 121,306 1,263,330,500 1,674
28 Dec 2021 0 107 104 104 77,636 814,757,300 1,339
29 Dec 2021 0 105 101 103 96,999 998,442,800 1,277
30 Dec 2021 0 103 100 101 58,915 595,937,200 881
03 Jan 2022 0 106 101 104 144,534 1,498,632,000 1,682
04 Jan 2022 0 109 104 107 209,249 2,229,027,400 2,752
05 Jan 2022 0 108 104 104 86,637 917,314,100 1,174
06 Jan 2022 0 113 102 109 449,468 4,865,515,600 4,017
07 Jan 2022 0 111 104 106 136,485 1,459,604,700 1,676
10 Jan 2022 0 110 103 108 165,889 1,778,816,300 2,084
11 Jan 2022 0 109 104 104 93,570 990,514,600 1,354
12 Jan 2022 0 114 103 111 370,563 4,016,958,900 2,910
13 Jan 2022 0 121 109 118 1,163,519 13,542,863,100 9,182
14 Jan 2022 0 123 115 121 551,348 6,662,835,100 3,914
17 Jan 2022 0 126 116 122 399,744 4,851,465,700 3,460
18 Jan 2022 0 127 121 123 428,626 5,305,064,900 6,762
19 Jan 2022 0 125 121 124 144,439 1,778,058,900 1,855
20 Jan 2022 0 129 121 122 390,648 4,889,064,100 4,284
21 Jan 2022 0 155 121 129 4,707,282 64,962,094,200 29,029

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Aug 2021 09 Sep 2021 Active
Proxy Voting   - 22 Jul 2021 16 Aug 2021 Active