Efek Terdaftar
TRIMEGAH BANGUN PERSADA Tbk, PT
- Security name
- TRIMEGAH BANGUN PERSADA Tbk
- Issuer
- TRIMEGAH BANGUN PERSADA Tbk, PT
- ISIN Code
- ID1000188006
- Short Code
- NCKL
- Type
-
Saham Biasa
- Listing Date
- 12 April 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 7,997,600,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- METAL AND ALLIED PRODUCTS
- Number of Securities
- 63,098,600,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025072828 Jul 2025 |
700 |
710 |
700 |
705 |
184,743 |
13,024,649,500 |
2,088 |
| 2025072929 Jul 2025 |
715 |
725 |
705 |
720 |
429,469 |
30,656,051,500 |
2,585 |
| 2025073030 Jul 2025 |
725 |
725 |
705 |
710 |
259,148 |
18,584,172,000 |
2,614 |
| 2025073131 Jul 2025 |
705 |
745 |
700 |
715 |
702,683 |
50,476,951,500 |
4,932 |
| 2025080101 Aug 2025 |
765 |
840 |
750 |
815 |
2,643,175 |
208,928,148,000 |
20,374 |
| 2025080404 Aug 2025 |
830 |
1,000 |
830 |
965 |
5,186,443 |
481,061,590,500 |
59,005 |
| 2025080505 Aug 2025 |
975 |
995 |
935 |
950 |
2,464,412 |
237,363,252,500 |
25,820 |
| 2025080606 Aug 2025 |
955 |
980 |
940 |
955 |
1,001,233 |
96,241,119,500 |
11,353 |
| 2025080707 Aug 2025 |
965 |
1,035 |
945 |
1,025 |
1,979,716 |
195,832,794,000 |
22,820 |
| 2025080808 Aug 2025 |
1,025 |
1,025 |
965 |
1,000 |
1,412,750 |
139,472,500,000 |
14,208 |
| 2025081111 Aug 2025 |
1,015 |
1,065 |
1,000 |
1,000 |
1,182,238 |
120,922,689,000 |
15,382 |
| 2025081212 Aug 2025 |
1,000 |
1,010 |
960 |
960 |
665,869 |
65,138,114,500 |
10,582 |
| 2025081313 Aug 2025 |
965 |
1,010 |
965 |
995 |
807,969 |
79,822,942,500 |
8,030 |
| 2025081414 Aug 2025 |
1,005 |
1,035 |
995 |
1,010 |
674,190 |
68,078,686,500 |
10,437 |
| 2025081515 Aug 2025 |
1,010 |
1,015 |
965 |
965 |
472,059 |
46,366,536,000 |
7,643 |
| 2025081919 Aug 2025 |
970 |
990 |
955 |
990 |
470,397 |
45,860,576,500 |
6,808 |
| 2025082020 Aug 2025 |
990 |
1,000 |
970 |
1,000 |
405,165 |
39,867,672,500 |
5,255 |
| 2025082121 Aug 2025 |
1,005 |
1,025 |
970 |
980 |
524,798 |
52,173,907,000 |
7,210 |
| 2025082222 Aug 2025 |
980 |
1,005 |
980 |
1,000 |
343,264 |
34,055,194,000 |
3,970 |
| 2025082525 Aug 2025 |
1,000 |
1,060 |
1,000 |
1,015 |
963,598 |
99,145,323,500 |
12,669 |
| 2025082626 Aug 2025 |
1,020 |
1,025 |
980 |
990 |
528,897 |
52,800,047,000 |
6,182 |
| 2025082727 Aug 2025 |
995 |
1,055 |
985 |
1,020 |
1,015,996 |
103,820,126,000 |
10,328 |
| 2025082828 Aug 2025 |
1,030 |
1,095 |
1,015 |
1,095 |
1,711,086 |
183,114,912,500 |
17,658 |
| 2025082929 Aug 2025 |
1,095 |
1,095 |
1,000 |
1,050 |
1,953,199 |
203,028,792,000 |
17,647 |
| 2025090101 Sep 2025 |
980 |
1,020 |
940 |
1,000 |
1,037,855 |
103,255,105,000 |
9,735 |
| 2025090202 Sep 2025 |
1,010 |
1,055 |
1,010 |
1,040 |
575,428 |
59,746,477,500 |
5,420 |
| 2025090303 Sep 2025 |
1,045 |
1,085 |
1,040 |
1,065 |
708,952 |
75,392,328,000 |
7,467 |
| 2025090404 Sep 2025 |
1,080 |
1,085 |
1,030 |
1,030 |
461,486 |
48,276,870,000 |
5,318 |
| 2025090808 Sep 2025 |
1,045 |
1,135 |
1,045 |
1,080 |
1,631,451 |
180,987,505,000 |
17,867 |
| 2025090909 Sep 2025 |
1,100 |
1,170 |
1,075 |
1,140 |
1,482,996 |
167,882,974,000 |
15,119 |
| 2025091010 Sep 2025 |
1,150 |
1,150 |
1,090 |
1,095 |
780,018 |
86,528,850,500 |
9,486 |
| 2025091111 Sep 2025 |
1,105 |
1,105 |
1,050 |
1,065 |
510,298 |
54,540,747,000 |
8,738 |
| 2025091212 Sep 2025 |
1,065 |
1,100 |
1,055 |
1,090 |
456,981 |
49,256,726,500 |
5,151 |
| 2025091515 Sep 2025 |
1,105 |
1,105 |
1,075 |
1,100 |
283,340 |
30,958,229,500 |
4,057 |
| 2025091616 Sep 2025 |
1,115 |
1,120 |
1,090 |
1,105 |
531,927 |
58,855,285,000 |
6,102 |
| 2025091717 Sep 2025 |
1,115 |
1,125 |
1,085 |
1,090 |
388,350 |
42,561,782,500 |
4,528 |
| 2025091818 Sep 2025 |
1,090 |
1,095 |
1,020 |
1,050 |
650,062 |
69,123,314,000 |
7,122 |
| 2025091919 Sep 2025 |
1,055 |
1,090 |
1,050 |
1,080 |
662,650 |
71,327,791,000 |
5,051 |
| 2025092222 Sep 2025 |
1,090 |
1,095 |
1,060 |
1,060 |
665,970 |
71,434,721,000 |
8,715 |
| 2025092323 Sep 2025 |
1,075 |
1,115 |
1,065 |
1,110 |
712,550 |
78,129,365,500 |
7,756 |
| 2025092424 Sep 2025 |
1,120 |
1,150 |
1,090 |
1,135 |
851,506 |
95,513,595,000 |
10,871 |
| 2025092525 Sep 2025 |
1,140 |
1,235 |
1,125 |
1,180 |
2,243,637 |
266,130,052,000 |
27,680 |
| 2025092626 Sep 2025 |
1,190 |
1,215 |
1,165 |
1,180 |
795,002 |
94,448,657,500 |
12,505 |
| 2025092929 Sep 2025 |
1,190 |
1,210 |
1,165 |
1,170 |
493,449 |
58,631,169,000 |
8,254 |
| 2025123030 Dec 2025 |
1,135 |
1,165 |
1,110 |
1,125 |
535,318 |
60,974,492,500 |
8,288 |
| 2026021010 Feb 2026 |
1,290 |
1,350 |
1,280 |
1,330 |
403,729 |
53,664,792,500 |
5,790 |
| 2026021212 Feb 2026 |
1,430 |
1,495 |
1,430 |
1,475 |
1,053,109 |
154,873,379,000 |
13,864 |
| 2026021313 Feb 2026 |
1,450 |
1,470 |
1,420 |
1,450 |
608,316 |
88,166,641,000 |
7,309 |
| 2026021818 Feb 2026 |
1,455 |
1,475 |
1,445 |
1,455 |
536,033 |
78,123,701,000 |
7,982 |
| 2026021919 Feb 2026 |
1,470 |
1,530 |
1,470 |
1,500 |
736,890 |
110,863,953,500 |
10,839 |
| 2026022020 Feb 2026 |
1,510 |
1,535 |
1,460 |
1,475 |
364,278 |
54,040,777,500 |
8,266 |
| 2026022323 Feb 2026 |
1,500 |
1,550 |
1,480 |
1,545 |
790,533 |
120,828,791,000 |
12,235 |
| 2026022424 Feb 2026 |
1,545 |
1,595 |
1,525 |
1,525 |
895,084 |
139,087,716,500 |
13,892 |
| 2026022525 Feb 2026 |
1,565 |
1,585 |
1,525 |
1,530 |
578,378 |
89,714,889,500 |
9,801 |
| 2026022727 Feb 2026 |
1,435 |
1,550 |
1,400 |
1,540 |
1,645,416 |
245,599,306,500 |
20,890 |
| 2026030202 Mar 2026 |
1,515 |
1,530 |
1,475 |
1,485 |
577,697 |
86,612,355,500 |
10,599 |
| 2026030303 Mar 2026 |
1,440 |
1,470 |
1,370 |
1,370 |
703,785 |
99,682,488,000 |
9,418 |
| 2026030404 Mar 2026 |
1,360 |
1,360 |
1,290 |
1,300 |
645,397 |
85,040,483,500 |
7,545 |
| 2026030505 Mar 2026 |
1,345 |
1,395 |
1,320 |
1,320 |
301,513 |
40,753,894,500 |
5,995 |
| 2026030606 Mar 2026 |
1,350 |
1,360 |
1,310 |
1,350 |
433,456 |
58,120,686,500 |
5,687 |
| 2026030909 Mar 2026 |
1,290 |
1,305 |
1,200 |
1,260 |
499,267 |
62,299,430,000 |
5,979 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 NCKL :
42.64 IDR)
|
2026070808 Jul 2026 |
2026071010 Jul 2026 |
2026073131 Jul 2026 |
Active |
| Proxy Voting |
|
- |
2026060505 Jun 2026 |
2026063030 Jun 2026 |
Active |
| Cash Dividend |
(1 NCKL :
30.357 IDR)
|
2025062626 Jun 2025 |
2025070101 Jul 2025 |
2025071818 Jul 2025 |
Active |
| Proxy Voting |
|
- |
2025052626 May 2025 |
2025061818 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2024100808 Oct 2024 |
2024103131 Oct 2024 |
Active |
| Cash Dividend |
(1 NCKL :
26.716 IDR)
|
2024070505 Jul 2024 |
2024070909 Jul 2024 |
2024073131 Jul 2024 |
Active |
| Proxy Voting |
|
- |
2024060404 Jun 2024 |
2024062727 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2024022121 Feb 2024 |
2024031515 Mar 2024 |
Active |
| Cash Dividend |
(1 NCKL :
22.189 IDR)
|
2023071010 Jul 2023 |
2023071212 Jul 2023 |
2023080303 Aug 2023 |
Active |
| Proxy Voting |
|
- |
2023060505 Jun 2023 |
2023062828 Jun 2023 |
Active |
