Efek Terdaftar

TRIMEGAH KARYA PRATAMA Tbk, PT

Security name
TRIMEGAH KARYA PRATAMA Tbk
Issuer
TRIMEGAH KARYA PRATAMA Tbk, PT
ISIN Code
ID1000161904
Short Code
UVCR
Type
Saham Biasa
Listing Date
27 Juli 2021
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
2,000,000,000 (Total)
As of 21 Jan 2022
100.00% Scripless = 2,000,000,000.000
Local Percentage
96.53%
Foreign Percentage
3.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Jul 2021 0 110 110 110 67,515 742,665,000 805
28 Jul 2021 0 121 121 121 23,649 286,152,900 581
29 Jul 2021 0 133 121 133 69,403 923,046,700 1,053
30 Jul 2021 0 146 146 146 149,457 2,182,072,200 1,385
02 Aug 2021 0 160 134 160 2,032,401 31,509,498,900 17,461
03 Aug 2021 0 176 156 176 172,892 3,025,213,500 1,701
04 Aug 2021 0 193 189 193 66,798 1,288,435,600 446
05 Aug 2021 0 212 202 212 987,473 20,843,710,600 6,397
06 Aug 2021 0 232 222 232 95,396 2,208,840,600 963
09 Aug 2021 0 254 254 254 102,678 2,608,021,200 735
10 Aug 2021 0 278 230 278 2,329,843 60,045,073,800 18,414
12 Aug 2021 0 304 280 304 989,727 29,619,054,400 9,007
13 Aug 2021 0 334 316 334 487,182 16,224,575,000 4,398
16 Aug 2021 0 366 350 366 282,444 10,329,544,800 3,066
18 Aug 2021 0 402 392 402 182,282 7,327,633,600 1,297
19 Aug 2021 0 442 442 442 132,669 5,863,969,800 414
20 Aug 2021 0 486 486 486 89,479 4,348,679,400 601
23 Aug 2021 0 530 500 530 91,747 4,861,076,500 1,065
24 Aug 2021 0 580 580 580 22,884 1,327,272,000 407
25 Aug 2021 0 635 525 525 288,579 16,906,665,000 4,799
26 Aug 2021 0 474 474 474 20,884 989,901,600 529
27 Aug 2021 0 520 428 494 5,497,202 256,703,431,200 47,023
30 Aug 2021 0 540 446 540 1,102,352 56,276,069,400 15,395
31 Aug 2021 0 590 530 590 907,076 51,926,456,500 12,142
01 Sep 2021 0 630 555 580 994,417 59,426,706,500 16,684
02 Sep 2021 0 590 525 525 583,072 31,900,889,500 9,525
03 Sep 2021 0 560 482 540 718,688 37,243,028,800 9,660
06 Sep 2021 0 590 505 590 1,056,544 59,469,509,500 9,262
07 Sep 2021 0 615 575 580 548,643 32,496,019,000 7,163
08 Sep 2021 0 600 560 570 192,888 11,159,756,500 3,115
09 Sep 2021 0 610 550 595 559,924 32,730,718,500 5,744
10 Sep 2021 0 645 585 635 753,671 46,609,125,000 8,280
13 Sep 2021 0 695 635 690 593,703 40,317,892,500 7,607
14 Sep 2021 0 700 650 675 420,921 28,370,581,000 6,682
15 Sep 2021 0 715 655 675 361,167 24,729,484,500 5,705
16 Sep 2021 0 715 675 705 353,926 24,805,986,500 4,440
17 Sep 2021 0 715 685 690 220,993 15,426,519,000 3,553
20 Sep 2021 0 700 625 675 544,545 36,368,278,500 4,732
21 Sep 2021 0 715 675 690 277,355 19,322,702,000 3,595
22 Sep 2021 0 700 670 675 172,782 11,750,859,500 2,855
23 Sep 2021 0 700 660 675 230,816 15,551,784,500 2,478
24 Sep 2021 0 710 660 695 383,634 26,769,180,500 3,392
27 Sep 2021 0 715 680 690 185,617 12,880,917,000 2,087
28 Sep 2021 0 695 670 680 250,387 17,024,924,000 2,108
29 Sep 2021 0 680 650 670 298,398 19,769,196,000 3,288
30 Sep 2021 0 675 650 665 167,651 11,076,495,500 1,657
01 Oct 2021 0 670 605 650 615,695 39,002,197,000 5,778
04 Oct 2021 0 665 615 620 237,975 14,936,527,000 3,745
05 Oct 2021 0 625 560 560 403,145 23,177,627,000 5,291
06 Oct 2021 0 595 510 570 368,900 20,203,600,500 5,064
07 Oct 2021 0 590 540 540 115,501 6,463,953,000 1,962
08 Oct 2021 0 560 520 530 105,734 5,649,127,500 1,505
11 Oct 2021 0 550 498 545 197,100 10,410,345,800 1,854
12 Oct 2021 0 570 520 560 109,582 6,095,846,500 1,472
13 Oct 2021 0 585 545 570 134,346 7,659,300,000 1,425
14 Oct 2021 0 590 550 580 104,283 5,971,108,000 1,266
15 Oct 2021 0 590 565 565 104,921 6,018,902,500 830
18 Oct 2021 0 580 545 560 117,249 6,536,813,000 1,451
19 Oct 2021 0 565 540 540 74,564 4,085,223,000 1,328
21 Oct 2021 0 545 500 530 205,084 10,704,719,500 2,519
22 Oct 2021 0 545 510 530 90,082 4,765,029,000 1,099
25 Oct 2021 0 580 525 580 235,600 13,198,576,000 2,493
26 Oct 2021 0 615 560 595 360,855 21,358,188,000 4,280
27 Oct 2021 0 640 540 545 660,357 37,989,416,000 6,267
28 Oct 2021 0 565 530 535 89,283 4,857,931,000 1,781
29 Oct 2021 0 550 525 535 66,252 3,552,082,500 1,109
01 Nov 2021 0 540 515 520 78,432 4,104,526,000 1,395
02 Nov 2021 0 530 510 515 82,183 4,247,283,000 1,289
03 Nov 2021 0 525 505 505 118,361 6,035,772,000 1,493
04 Nov 2021 0 515 456 462 371,458 17,901,268,200 4,744
05 Nov 2021 0 462 430 432 369,659 16,126,648,600 4,379
08 Nov 2021 0 460 428 444 214,929 9,587,286,400 2,911
09 Nov 2021 0 450 428 442 138,951 6,089,017,800 1,912
10 Nov 2021 0 486 444 486 535,785 25,624,319,200 4,835
11 Nov 2021 0 492 466 474 162,013 7,693,255,600 2,182
12 Nov 2021 0 505 466 482 291,846 14,346,076,500 2,685
15 Nov 2021 0 496 446 470 82,601 3,935,168,000 1,438
16 Nov 2021 0 470 452 464 36,642 1,692,635,400 845
17 Nov 2021 0 470 456 460 39,797 1,833,398,000 706
18 Nov 2021 0 476 458 462 31,328 1,446,285,600 494
19 Nov 2021 0 498 468 484 297,828 14,545,835,400 2,923
22 Nov 2021 0 500 480 488 93,989 4,617,557,200 1,044
23 Nov 2021 0 510 484 500 214,037 10,712,403,800 2,705
24 Nov 2021 0 505 480 484 110,598 5,398,929,400 1,522
25 Nov 2021 0 490 438 452 386,704 17,866,945,600 3,347
26 Nov 2021 0 462 432 440 111,279 4,947,646,800 1,455
29 Nov 2021 0 440 410 410 144,331 6,066,648,200 1,824
30 Nov 2021 0 414 380 400 270,324 10,623,564,800 2,743
01 Dec 2021 0 400 366 368 136,777 5,128,853,800 1,629
02 Dec 2021 0 402 358 394 148,546 5,716,331,000 1,521
03 Dec 2021 0 414 388 410 103,271 4,153,908,200 1,165
06 Dec 2021 0 414 382 412 93,290 3,795,943,600 810
07 Dec 2021 0 416 404 404 38,729 1,583,239,400 360
08 Dec 2021 0 416 386 386 100,838 3,999,093,600 961
09 Dec 2021 0 404 386 392 80,389 3,171,027,200 722
10 Dec 2021 0 396 384 388 84,759 3,309,188,400 752
13 Dec 2021 0 392 376 386 81,492 3,125,553,600 718
14 Dec 2021 0 408 382 392 61,822 2,449,529,200 902
15 Dec 2021 0 400 388 392 78,033 3,058,581,600 609
16 Dec 2021 0 404 390 400 142,393 5,658,096,600 716
17 Dec 2021 0 412 396 396 77,501 3,132,809,200 833
20 Dec 2021 0 420 396 418 103,145 4,254,679,000 1,201
21 Dec 2021 0 422 416 418 48,581 2,035,374,000 625
22 Dec 2021 0 452 416 448 168,652 7,412,284,600 2,014
23 Dec 2021 0 456 438 446 81,447 3,647,959,000 1,264
24 Dec 2021 0 452 418 430 85,444 3,689,888,400 1,178
27 Dec 2021 0 432 410 430 31,219 1,318,606,200 628
28 Dec 2021 0 434 420 430 75,574 3,240,990,400 570
29 Dec 2021 0 448 426 444 69,571 3,053,723,200 881
30 Dec 2021 0 470 444 450 70,995 3,207,109,400 1,110
03 Jan 2022 0 468 450 460 48,337 2,224,080,000 756
04 Jan 2022 0 468 458 462 69,757 3,216,969,800 643
05 Jan 2022 0 490 466 488 158,015 7,638,397,000 2,438
06 Jan 2022 0 492 466 482 100,141 4,797,907,200 1,471
07 Jan 2022 0 486 472 480 46,875 2,241,251,600 682
10 Jan 2022 0 490 476 482 54,244 2,619,375,200 798
11 Jan 2022 0 488 474 480 31,315 1,499,655,200 464
12 Jan 2022 0 488 480 482 60,320 2,913,057,600 758
13 Jan 2022 0 530 484 515 490,763 24,983,622,300 3,492
14 Jan 2022 0 540 492 498 246,141 12,601,101,300 3,399
17 Jan 2022 0 515 490 500 57,977 2,894,444,700 831
18 Jan 2022 0 510 494 496 61,275 3,068,150,200 814
19 Jan 2022 0 510 492 496 57,607 2,877,222,900 782
21 Jan 2022 0 448 404 410 139,858 5,832,473,000 2,194

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status