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
4,551,457,789 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 116 116 101 114 4,815 54,728,600 73
07 Jan 2025 112 114 112 114 3,168 35,948,900 31
08 Jan 2025 113 116 113 116 572 6,576,000 29
09 Jan 2025 114 114 111 112 1,202 13,616,000 52
10 Jan 2025 113 120 108 114 523 5,967,400 42
13 Jan 2025 115 115 110 113 1,483 16,641,500 110
15 Jan 2025 111 114 111 114 2,973 33,308,100 174
16 Jan 2025 114 116 112 113 7,511 85,496,600 77
17 Jan 2025 112 115 112 113 2,427 27,452,100 62
20 Jan 2025 111 115 110 115 1,608 18,174,900 99
21 Jan 2025 113 115 112 114 2,295 25,928,700 429
22 Jan 2025 114 114 110 111 4,756 52,892,400 69
23 Jan 2025 111 111 106 110 7,249 78,617,900 103
24 Jan 2025 109 110 108 108 3,047 33,190,300 22
30 Jan 2025 110 110 102 106 7,944 82,185,500 124
31 Jan 2025 104 105 96 100 13,535 134,419,400 188
03 Feb 2025 100 100 98 99 3,172 31,416,800 102
04 Feb 2025 99 114 99 111 20,865 227,326,800 371
05 Feb 2025 110 110 97 101 14,329 144,710,600 337
06 Feb 2025 102 102 96 100 8,101 80,239,300 139
07 Feb 2025 100 100 97 98 2,112 20,745,100 74
10 Feb 2025 98 100 93 98 2,738 26,491,400 71
11 Feb 2025 97 100 96 97 5,145 50,398,700 64
12 Feb 2025 98 98 96 97 2,389 23,184,500 41
13 Feb 2025 97 98 92 97 1,255 11,972,700 114
14 Feb 2025 97 97 92 95 3,648 34,129,200 104
17 Feb 2025 95 99 91 93 5,205 49,078,300 135
18 Feb 2025 93 97 93 97 1,936 18,495,600 55
19 Feb 2025 97 98 94 97 3,501 33,287,100 65
20 Feb 2025 95 98 90 95 4,483 41,800,100 91
21 Feb 2025 95 97 94 95 2,035 19,307,200 105
24 Feb 2025 96 97 93 94 2,459 23,236,500 59
25 Feb 2025 94 94 92 93 332 3,087,000 30
26 Feb 2025 94 94 83 88 8,472 73,339,800 229
27 Feb 2025 87 89 83 86 5,208 44,884,900 145
28 Feb 2025 90 90 73 80 9,840 78,009,800 188
03 Mar 2025 80 81 70 80 15,626 117,393,500 473
04 Mar 2025 80 80 68 71 15,541 113,070,000 304
05 Mar 2025 73 75 70 74 2,952 21,698,900 77
06 Mar 2025 74 82 71 76 4,188 31,283,000 138
07 Mar 2025 77 78 75 77 13,340 101,572,100 477
10 Mar 2025 76 78 73 78 1,249 9,467,400 71
11 Mar 2025 75 78 75 78 401 3,086,300 136
12 Mar 2025 80 81 77 78 505 3,931,500 27
13 Mar 2025 80 81 76 81 5,241 41,209,800 84
14 Mar 2025 81 81 75 81 1,734 13,518,100 230
17 Mar 2025 81 82 71 78 5,026 38,731,600 315
18 Mar 2025 79 104 78 85 131,056 1,235,349,700 2,961
19 Mar 2025 85 90 79 83 9,200 77,070,300 284
20 Mar 2025 82 84 79 80 6,844 55,431,200 653
21 Mar 2025 83 83 75 77 10,211 79,387,500 181
24 Mar 2025 78 80 73 76 6,515 49,400,000 236
25 Mar 2025 76 78 75 77 1,967 14,924,800 338
26 Mar 2025 77 79 75 78 2,340 17,831,800 363
27 Mar 2025 79 80 76 78 902 7,090,500 130
08 Apr 2025 76 78 74 78 2,929 22,259,500 61
09 Apr 2025 78 78 74 77 566 4,243,900 29
10 Apr 2025 77 85 75 82 9,460 74,310,700 221
11 Apr 2025 81 81 77 80 643 5,111,500 37
14 Apr 2025 80 82 78 82 2,898 23,404,000 39
15 Apr 2025 82 87 81 83 1,773 14,751,700 56
16 Apr 2025 83 87 80 86 2,706 22,897,600 60
17 Apr 2025 86 86 81 82 1,463 11,988,500 30
21 Apr 2025 83 85 73 82 4,787 37,432,600 78
22 Apr 2025 79 82 79 79 941 7,539,600 35
23 Apr 2025 82 99 82 93 131,026 1,234,772,200 2,707
24 Apr 2025 96 96 88 90 16,475 148,384,400 411
25 Apr 2025 90 90 85 86 16,425 141,998,300 511
28 Apr 2025 87 92 87 88 6,592 58,399,200 183
29 Apr 2025 88 91 88 90 2,176 19,478,300 84
30 Apr 2025 88 93 88 91 9,577 87,093,100 131
02 May 2025 93 110 92 99 77,880 778,025,000 909
05 May 2025 99 100 94 99 8,881 86,196,800 184
06 May 2025 100 103 97 97 3,855 38,671,100 132
07 May 2025 97 101 91 99 22,402 212,535,600 285
08 May 2025 96 98 96 98 3,268 31,575,900 73
09 May 2025 97 100 96 97 4,094 40,288,800 55
14 May 2025 97 98 85 92 35,086 321,660,400 325
15 May 2025 92 93 89 90 23,055 206,434,600 205
16 May 2025 91 92 90 91 3,114 28,246,600 75
19 May 2025 91 92 89 92 4,255 38,726,600 74
20 May 2025 99 122 99 118 557,352 6,371,301,800 6,831
21 May 2025 119 122 106 112 93,023 1,055,059,400 1,428
22 May 2025 113 113 105 108 27,111 290,268,900 459
23 May 2025 107 107 102 105 22,347 232,069,400 388
26 May 2025 105 112 104 104 14,885 159,635,600 299
27 May 2025 105 106 104 105 4,656 48,746,600 93
28 May 2025 105 107 104 104 9,345 98,026,800 119
02 Jun 2025 104 105 92 103 25,435 252,907,700 243
03 Jun 2025 103 104 102 103 10,186 105,088,100 116
04 Jun 2025 116 127 105 105 330,704 3,939,111,300 4,161
05 Jun 2025 106 113 106 106 19,993 217,888,400 429
10 Jun 2025 106 108 103 105 11,392 119,486,700 156
11 Jun 2025 107 107 102 104 8,966 93,142,900 155
12 Jun 2025 105 106 103 105 4,945 51,814,800 126
13 Jun 2025 105 105 103 105 4,684 48,929,600 93
16 Jun 2025 105 105 101 103 5,590 57,507,000 169
17 Jun 2025 103 103 101 102 2,506 25,579,000 80
18 Jun 2025 102 105 101 103 4,167 42,883,500 109
19 Jun 2025 103 103 99 99 5,609 56,293,000 116
20 Jun 2025 99 104 99 101 2,931 29,752,900 70
23 Jun 2025 100 101 96 97 5,799 56,560,400 154
24 Jun 2025 98 106 97 99 4,130 41,658,200 145
25 Jun 2025 100 102 98 100 1,741 17,285,600 74
26 Jun 2025 100 102 98 100 1,580 15,581,800 55
30 Jun 2025 100 101 99 99 869 8,636,300 39
01 Jul 2025 99 104 99 99 1,130 11,327,200 42
02 Jul 2025 98 101 98 99 4,861 48,279,200 82
03 Jul 2025 99 100 98 99 2,661 26,312,800 55
04 Jul 2025 102 121 100 103 133,445 1,487,123,800 2,080
07 Jul 2025 103 107 101 104 13,676 140,781,300 312
08 Jul 2025 104 107 102 105 3,537 36,833,600 221
09 Jul 2025 106 108 105 108 23,520 252,115,100 207
10 Jul 2025 108 108 105 105 4,692 49,794,800 119
11 Jul 2025 106 106 103 104 3,289 34,160,800 82
15 Jul 2025 103 113 100 102 8,013 83,182,000 195
16 Jul 2025 102 106 100 102 8,176 83,589,400 133
17 Jul 2025 105 105 101 104 2,718 27,832,600 197
18 Jul 2025 104 104 100 102 12,424 126,340,100 113
21 Jul 2025 102 109 102 106 27,530 292,752,100 440
22 Jul 2025 107 109 103 103 20,990 222,961,300 304
23 Jul 2025 102 108 102 102 4,489 46,277,900 79
24 Jul 2025 103 103 101 102 5,810 59,308,400 95
25 Jul 2025 102 104 100 102 9,953 100,750,300 116
28 Jul 2025 103 104 101 102 7,129 72,943,100 106
29 Jul 2025 105 105 101 104 5,408 55,326,900 60
30 Jul 2025 104 104 101 102 4,247 43,649,800 60
31 Jul 2025 103 104 102 104 1,460 14,969,100 45
01 Aug 2025 104 104 100 101 11,486 116,643,700 317
04 Aug 2025 103 103 100 102 3,586 36,398,400 58
05 Aug 2025 102 102 101 102 4,152 42,133,500 46
06 Aug 2025 102 104 98 101 16,746 168,336,900 111
07 Aug 2025 103 103 96 98 27,008 264,905,800 333
08 Aug 2025 99 100 95 96 14,984 144,470,300 246
11 Aug 2025 96 100 96 98 4,842 47,619,600 163
12 Aug 2025 100 100 99 100 5,183 51,701,300 147
13 Aug 2025 101 104 97 99 55,092 552,095,400 322
14 Aug 2025 99 100 99 99 3,757 37,259,100 90
15 Aug 2025 98 100 98 99 4,132 40,907,500 95
19 Aug 2025 99 101 98 99 14,109 139,995,300 88
20 Aug 2025 100 105 99 104 49,018 505,367,900 284
21 Aug 2025 105 105 101 102 26,386 270,637,600 241
22 Aug 2025 103 105 99 101 23,729 241,474,100 134
25 Aug 2025 102 113 99 101 142,249 1,492,666,300 1,274
26 Aug 2025 103 105 99 100 27,917 282,499,900 337
27 Aug 2025 100 103 100 101 12,109 122,462,200 187
28 Aug 2025 102 102 99 101 15,923 160,453,000 128
29 Aug 2025 100 101 98 99 11,429 113,168,200 149
01 Sep 2025 90 98 85 93 76,351 706,018,000 640
02 Sep 2025 95 98 82 92 137,298 1,210,039,600 1,222
03 Sep 2025 92 93 90 93 23,501 215,017,700 380
04 Sep 2025 93 95 92 94 26,176 244,320,400 218
08 Sep 2025 94 96 92 93 18,527 173,700,500 238
09 Sep 2025 93 93 90 90 18,615 169,045,800 193
10 Sep 2025 92 93 90 91 4,385 40,207,400 130
11 Sep 2025 92 94 91 93 12,370 114,034,800 127
12 Sep 2025 93 94 90 93 15,899 145,933,900 126
15 Sep 2025 94 97 90 93 53,174 494,127,900 374
16 Sep 2025 94 95 90 94 75,460 693,562,300 375
17 Sep 2025 94 121 94 118 777,987 8,634,041,900 5,708
18 Sep 2025 118 122 107 108 184,731 2,059,808,700 1,428
19 Sep 2025 105 114 105 108 122,790 1,330,359,400 997
22 Sep 2025 110 115 109 111 83,159 924,970,200 771
23 Sep 2025 112 120 110 111 225,259 2,595,642,700 1,298
24 Sep 2025 113 115 105 110 54,373 598,977,600 447
25 Sep 2025 109 116 105 114 95,505 1,055,480,300 469
26 Sep 2025 114 119 107 108 128,602 1,465,466,400 645
29 Sep 2025 109 112 107 108 54,598 598,156,500 320
30 Dec 2025 1,130 1,165 1,030 1,130 623,918 68,956,452,000 13,760

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Nov 2025 02 Dec 2025 Active
Proxy Voting   - 20 May 2025 12 Jun 2025 Active
Proxy Voting   - 02 Sep 2024 25 Sep 2024 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
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   - 26 Oct 2021 18 Nov 2021 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online