Efek Terdaftar

TRIMUDA NUANSA CITRA Tbk, PT

Security name
TRIMUDA NUANSA CITRA Tbk
Issuer
TRIMUDA NUANSA CITRA Tbk, PT
ISIN Code
ID1000143902
Short Code
TNCA
Type
Saham Biasa
Listing Date
28 Juni 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
421,640,000 (Total)
As of 13 Apr 2026
100.00% Scripless = 421,640,000.000
Local Percentage
72.26%
Foreign Percentage
27.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Mar 2025 133 134 120 122 12,100 151,309,400 299
25 Mar 2025 128 128 119 120 9,709 117,884,200 367
26 Mar 2025 120 129 118 127 8,263 102,265,900 289
27 Mar 2025 127 129 122 126 2,331 29,167,300 170
08 Apr 2025 119 124 109 112 7,238 82,481,900 189
09 Apr 2025 112 115 110 113 3,187 35,915,700 123
10 Apr 2025 114 122 113 118 4,545 53,339,600 223
11 Apr 2025 120 120 116 118 2,480 29,242,600 100
14 Apr 2025 118 126 118 122 7,301 89,563,800 236
15 Apr 2025 123 130 123 124 5,798 73,089,900 299
16 Apr 2025 124 127 124 126 2,015 25,365,700 112
17 Apr 2025 127 127 124 126 2,188 27,420,900 76
21 Apr 2025 125 127 123 124 1,790 22,346,500 73
22 Apr 2025 122 128 122 126 5,732 72,157,400 161
23 Apr 2025 126 130 124 127 5,837 74,415,700 174
24 Apr 2025 130 171 130 171 465,004 7,450,483,100 8,003
25 Apr 2025 162 173 155 160 179,058 2,905,774,300 2,899
28 Apr 2025 162 197 162 173 354,970 6,426,978,800 6,126
29 Apr 2025 175 180 167 169 53,104 915,882,700 1,035
30 Apr 2025 169 179 162 167 45,313 773,333,300 1,015
02 May 2025 168 171 165 168 11,751 196,512,200 325
05 May 2025 168 168 158 162 15,251 246,522,200 409
06 May 2025 162 168 161 162 8,197 133,744,000 273
07 May 2025 162 165 155 158 15,197 240,141,300 337
08 May 2025 158 175 158 162 53,078 882,598,700 1,332
09 May 2025 163 166 158 159 5,968 95,822,400 225
14 May 2025 159 162 149 154 13,869 214,619,500 312
15 May 2025 154 156 150 152 8,839 134,995,300 263
16 May 2025 154 176 153 164 143,226 2,416,578,200 2,871
19 May 2025 164 171 161 162 20,285 333,920,800 550
20 May 2025 164 164 160 163 6,586 106,346,700 178
21 May 2025 164 164 160 161 5,420 87,598,900 212
22 May 2025 162 164 160 162 3,919 63,454,700 158
23 May 2025 163 163 159 160 4,245 67,981,700 132
26 May 2025 160 161 157 157 2,717 43,142,500 129
27 May 2025 157 162 157 159 3,273 52,179,700 133
28 May 2025 158 161 157 158 4,763 75,543,900 152
02 Jun 2025 158 161 157 157 4,230 66,843,400 113
03 Jun 2025 157 161 156 156 6,375 100,001,900 148
04 Jun 2025 158 168 156 158 4,896 79,185,500 232
05 Jun 2025 158 160 157 159 2,227 35,361,300 53
10 Jun 2025 160 164 156 158 4,154 66,241,100 170
11 Jun 2025 160 160 157 159 2,439 38,546,300 80
12 Jun 2025 158 159 155 158 2,173 34,054,300 92
13 Jun 2025 160 160 149 156 4,733 73,570,400 158
16 Jun 2025 157 160 156 157 6,690 105,873,900 112
17 Jun 2025 157 161 155 156 2,433 38,284,100 96
18 Jun 2025 156 167 156 156 7,803 124,552,000 350
19 Jun 2025 157 163 153 153 7,030 110,096,600 201
20 Jun 2025 154 158 150 151 2,565 39,200,600 110
23 Jun 2025 152 152 134 144 2,686 39,088,200 108
24 Jun 2025 144 150 144 147 1,657 24,409,500 70
25 Jun 2025 148 160 145 145 7,094 106,190,700 287
26 Jun 2025 144 148 142 145 1,715 24,764,100 89
30 Jun 2025 144 152 141 145 4,065 59,345,900 188
01 Jul 2025 146 154 143 147 4,954 73,312,100 220
02 Jul 2025 147 147 144 144 857 12,419,700 40
03 Jul 2025 142 155 142 145 2,273 33,504,000 117
04 Jul 2025 145 150 144 148 803 11,797,600 62
07 Jul 2025 147 149 145 146 586 8,607,400 53
08 Jul 2025 146 147 142 145 3,248 46,753,700 99
09 Jul 2025 147 164 142 150 20,232 316,275,500 519
10 Jul 2025 147 150 144 146 7,611 111,362,500 247
11 Jul 2025 149 149 143 148 3,472 50,705,300 142
15 Jul 2025 144 149 142 145 4,039 58,477,500 152
16 Jul 2025 147 148 143 145 1,245 18,010,600 89
17 Jul 2025 145 146 136 145 4,268 60,409,900 127
18 Jul 2025 145 145 141 144 3,065 43,738,400 93
21 Jul 2025 144 144 139 143 5,980 84,257,500 108
22 Jul 2025 140 143 140 142 2,925 41,099,200 69
23 Jul 2025 142 145 131 138 15,735 217,263,900 330
24 Jul 2025 138 145 136 138 16,192 227,611,300 405
25 Jul 2025 143 143 138 138 1,268 17,706,600 88
28 Jul 2025 139 141 133 137 5,224 71,289,300 144
29 Jul 2025 137 137 135 136 3,038 41,334,200 96
30 Jul 2025 135 137 134 136 6,734 90,842,000 143
31 Jul 2025 136 150 134 142 65,873 945,747,100 842
01 Aug 2025 144 145 137 138 9,526 133,391,600 263
04 Aug 2025 137 140 133 137 13,066 177,176,500 276
05 Aug 2025 137 140 136 137 7,395 101,563,000 135
06 Aug 2025 137 140 136 136 6,572 90,445,400 122
07 Aug 2025 138 139 136 136 4,535 62,080,000 106
08 Aug 2025 136 138 136 136 1,832 24,995,500 36
11 Aug 2025 138 139 135 138 8,327 114,121,700 155
12 Aug 2025 140 186 139 186 628,106 11,067,555,700 6,612
13 Aug 2025 200 224 179 183 829,058 17,144,925,300 10,269
14 Aug 2025 185 216 174 198 358,229 7,031,810,100 5,183
15 Aug 2025 195 197 182 192 68,859 1,307,270,200 1,274
19 Aug 2025 192 200 185 193 68,207 1,310,629,900 1,149
20 Aug 2025 190 208 189 195 116,781 2,307,209,700 1,659
21 Aug 2025 198 198 189 194 41,080 791,952,700 606
22 Aug 2025 194 199 192 195 31,781 620,034,500 446
25 Aug 2025 196 218 192 208 183,214 3,802,023,900 3,448
26 Aug 2025 208 210 199 200 48,603 980,430,300 862
27 Aug 2025 202 202 194 196 37,742 747,063,500 701
28 Aug 2025 195 199 194 198 13,019 255,037,900 353
29 Aug 2025 198 198 169 174 67,122 1,191,464,800 1,079
01 Sep 2025 164 184 156 172 47,175 826,135,200 600
02 Sep 2025 172 181 172 176 5,114 89,842,900 192
03 Sep 2025 176 187 173 176 39,107 696,167,000 446
04 Sep 2025 176 182 172 174 9,054 159,713,900 246
08 Sep 2025 174 177 165 165 15,032 254,567,400 352
09 Sep 2025 165 171 159 161 7,150 115,801,200 214
10 Sep 2025 162 178 157 165 20,607 347,817,300 585
11 Sep 2025 167 176 167 168 19,247 331,727,200 484
12 Sep 2025 169 173 165 172 5,431 92,172,900 198
15 Sep 2025 171 181 171 178 17,154 303,381,700 406
16 Sep 2025 179 181 174 178 17,437 311,464,200 292
17 Sep 2025 179 180 172 177 9,481 167,026,100 247
18 Sep 2025 179 179 172 176 9,418 164,354,500 255
19 Sep 2025 175 175 167 167 9,664 163,623,800 251
22 Sep 2025 169 175 160 172 19,161 317,552,600 454
23 Sep 2025 175 176 165 171 8,421 141,982,700 180
24 Sep 2025 172 172 165 167 5,578 93,017,700 127
25 Sep 2025 167 168 164 168 7,782 128,814,100 114
26 Sep 2025 165 170 160 169 18,784 310,411,500 318
29 Sep 2025 169 169 165 168 6,060 100,959,800 138
30 Dec 2025 254 274 244 266 30,605 806,269,600 849
10 Feb 2026 189 204 185 190 5,355 101,539,700 182
12 Feb 2026 199 254 195 222 188,953 4,479,281,200 4,878
13 Feb 2026 224 228 199 212 48,234 1,014,409,900 1,400
18 Feb 2026 210 224 199 208 13,021 270,068,700 590
19 Feb 2026 208 218 204 210 12,453 261,587,400 268
20 Feb 2026 212 218 206 208 5,126 108,465,200 194
23 Feb 2026 208 212 204 206 4,520 94,369,600 150
24 Feb 2026 206 210 200 202 3,508 71,406,400 166
25 Feb 2026 200 206 199 204 6,065 121,624,000 104
27 Feb 2026 188 202 185 197 2,366 45,879,000 160
02 Mar 2026 197 197 193 194 1,210 23,446,000 63
03 Mar 2026 190 206 188 194 2,379 45,850,600 114
04 Mar 2026 188 195 184 185 2,125 39,764,100 71
05 Mar 2026 185 195 180 185 3,059 55,933,000 77
06 Mar 2026 182 185 180 180 880 16,067,600 47
09 Mar 2026 180 188 170 171 2,333 41,681,900 76

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Apr 2026 20 May 2026 Active
Proxy Voting   - 28 Apr 2025 21 May 2025 Active
Proxy Voting   - 08 Oct 2024 31 Oct 2024 Active
Proxy Voting   - 07 May 2024 31 May 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 01 Jul 2022 26 Jul 2022 Active
Proxy Voting   - 30 Nov 2021 23 Dec 2021 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 21 Oct 2019 13 Nov 2019 Cancelled
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online