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
2,000,144,838 (Total)
As of 11 Mar 2026
100.00% Scripless = 2,000,144,838.000
Local Percentage
97.50%
Foreign Percentage
2.50%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Mar 2025 62 68 59 64 74,480 476,264,100 703
18 Mar 2025 64 65 57 60 69,187 422,202,400 421
19 Mar 2025 61 75 61 71 415,502 2,997,088,400 4,724
20 Mar 2025 73 81 69 70 312,430 2,323,141,500 2,779
21 Mar 2025 70 76 65 67 110,361 780,465,000 1,032
24 Mar 2025 67 80 65 73 543,250 4,086,031,100 5,585
25 Mar 2025 73 77 69 70 118,619 864,526,100 1,278
26 Mar 2025 72 79 70 74 150,347 1,123,905,200 1,278
27 Mar 2025 75 76 72 73 45,864 337,872,800 482
08 Apr 2025 67 70 63 63 139,023 887,463,200 814
09 Apr 2025 60 65 60 62 22,221 138,618,900 275
10 Apr 2025 66 66 62 63 34,039 215,784,100 299
11 Apr 2025 64 66 63 63 21,522 137,701,800 221
14 Apr 2025 63 66 63 65 19,345 124,008,000 191
15 Apr 2025 65 66 60 62 44,340 275,218,200 333
16 Apr 2025 62 73 61 68 232,805 1,589,857,200 2,118
17 Apr 2025 68 69 65 67 25,240 169,145,400 227
21 Apr 2025 66 67 66 66 11,781 78,448,600 136
22 Apr 2025 65 66 64 65 11,360 73,900,400 135
23 Apr 2025 64 66 63 64 22,766 147,766,000 169
24 Apr 2025 65 66 64 66 13,508 87,748,100 163
25 Apr 2025 66 72 66 68 108,649 748,771,600 959
28 Apr 2025 70 73 67 70 82,348 576,299,200 559
29 Apr 2025 70 71 69 69 31,396 218,616,200 273
30 Apr 2025 69 69 59 61 350,543 2,178,815,500 1,222
02 May 2025 61 63 60 63 65,546 403,743,600 413
05 May 2025 63 64 59 61 85,336 518,105,600 427
06 May 2025 61 62 59 62 56,836 343,802,100 390
07 May 2025 62 62 60 60 50,905 307,696,900 232
08 May 2025 60 61 56 56 83,363 484,485,800 458
09 May 2025 56 72 55 67 770,817 5,174,015,400 4,528
14 May 2025 74 87 72 79 967,494 7,630,666,000 5,884
15 May 2025 79 81 73 75 168,870 1,266,303,300 1,350
16 May 2025 75 81 75 77 193,397 1,508,681,700 1,494
19 May 2025 78 79 74 77 84,338 647,760,300 752
20 May 2025 78 78 73 74 55,483 410,841,200 524
21 May 2025 75 88 75 80 1,003,926 8,314,297,000 6,246
22 May 2025 80 81 75 79 83,211 653,188,000 802
23 May 2025 79 81 76 79 30,871 240,626,500 334
26 May 2025 79 79 76 76 179,133 1,377,814,200 412
27 May 2025 76 82 76 78 254,321 2,035,065,600 1,386
28 May 2025 78 79 76 77 27,776 212,996,000 291
02 Jun 2025 78 82 77 78 83,888 667,443,300 655
03 Jun 2025 78 80 76 78 25,775 202,272,900 288
04 Jun 2025 78 79 70 74 122,968 922,507,000 676
05 Jun 2025 74 76 72 73 136,824 1,010,107,500 328
10 Jun 2025 75 76 73 75 106,418 797,204,200 229
11 Jun 2025 75 76 74 75 34,551 257,406,000 156
12 Jun 2025 75 77 74 76 41,284 311,824,100 248
13 Jun 2025 77 82 76 77 179,647 1,418,638,900 570
16 Jun 2025 79 79 76 78 50,696 394,275,500 274
17 Jun 2025 78 80 77 78 183,659 1,433,664,200 343
18 Jun 2025 79 79 76 78 60,483 469,849,700 279
19 Jun 2025 76 77 74 76 39,184 295,606,500 157
20 Jun 2025 75 78 74 75 118,527 899,416,900 539
23 Jun 2025 74 74 72 73 27,956 203,489,500 183
24 Jun 2025 74 79 74 76 152,867 1,162,587,000 410
25 Jun 2025 79 82 75 76 203,955 1,596,831,900 1,305
26 Jun 2025 76 79 75 77 38,448 296,468,500 265
30 Jun 2025 76 80 76 77 120,769 951,123,600 505
01 Jul 2025 77 78 76 76 39,285 302,402,500 112
02 Jul 2025 77 78 76 76 31,298 239,588,700 117
03 Jul 2025 76 79 75 77 45,648 352,530,200 234
04 Jul 2025 79 79 76 78 28,171 216,577,000 111
07 Jul 2025 76 78 74 76 37,742 287,883,700 146
08 Jul 2025 77 77 74 76 34,722 261,758,000 111
09 Jul 2025 76 77 75 77 23,624 179,521,600 78
10 Jul 2025 77 78 75 77 22,488 171,617,500 137
11 Jul 2025 77 77 76 77 26,039 197,957,400 64
15 Jul 2025 76 76 72 73 35,701 262,194,500 154
16 Jul 2025 73 78 71 75 107,628 805,936,900 779
17 Jul 2025 75 77 75 75 50,988 389,094,500 392
18 Jul 2025 75 78 75 76 31,717 243,426,200 205
21 Jul 2025 76 76 74 75 48,194 364,567,700 189
22 Jul 2025 76 78 74 75 50,742 385,142,000 365
23 Jul 2025 75 75 73 74 16,033 118,678,200 97
24 Jul 2025 75 76 73 74 25,500 191,021,200 125
25 Jul 2025 74 75 73 74 25,768 190,578,600 116
28 Jul 2025 74 75 72 74 89,239 659,697,300 201
29 Jul 2025 73 74 72 73 93,961 691,656,400 177
30 Jul 2025 74 74 72 74 13,161 95,836,400 119
31 Jul 2025 75 75 73 74 28,438 210,216,300 100
01 Aug 2025 74 74 70 72 53,776 384,190,100 211
04 Aug 2025 72 72 70 72 22,628 160,900,600 178
05 Aug 2025 72 72 71 71 21,525 152,952,600 412
06 Aug 2025 72 72 70 71 9,045 64,166,000 64
07 Aug 2025 71 72 69 71 14,275 100,279,300 138
08 Aug 2025 71 71 69 71 22,340 155,566,000 142
11 Aug 2025 71 72 70 72 6,052 42,954,500 66
12 Aug 2025 71 72 70 71 16,047 113,524,600 89
13 Aug 2025 71 76 70 74 55,328 405,442,700 1,981
14 Aug 2025 74 76 73 73 84,644 626,570,200 333
15 Aug 2025 73 75 72 72 31,438 229,575,800 214
19 Aug 2025 73 73 70 71 39,783 282,136,300 313
20 Aug 2025 71 72 67 71 49,187 345,527,700 1,089
21 Aug 2025 71 90 71 76 1,221,816 10,013,358,800 6,522
22 Aug 2025 77 78 73 74 150,077 1,120,767,200 953
25 Aug 2025 79 79 75 75 96,585 738,680,400 724
26 Aug 2025 76 81 74 76 211,621 1,632,288,600 1,655
27 Aug 2025 76 83 76 78 458,051 3,626,958,500 4,059
28 Aug 2025 79 79 76 77 154,692 1,198,562,500 591
29 Aug 2025 77 78 72 75 94,686 702,695,100 477
01 Sep 2025 75 76 71 73 35,440 261,179,500 270
02 Sep 2025 73 76 71 73 81,069 592,767,800 825
03 Sep 2025 74 75 73 74 22,834 167,972,300 258
04 Sep 2025 75 81 73 75 320,843 2,490,140,000 1,486
08 Sep 2025 76 78 75 76 49,659 379,401,500 418
09 Sep 2025 76 78 72 73 46,377 344,154,500 379
10 Sep 2025 72 77 72 75 33,380 246,507,400 336
11 Sep 2025 75 76 73 76 26,258 195,461,800 316
12 Sep 2025 76 76 74 75 31,245 233,862,000 205
15 Sep 2025 74 75 72 73 100,496 732,926,600 511
16 Sep 2025 74 75 73 74 122,315 899,293,400 390
17 Sep 2025 75 75 73 73 36,424 268,403,000 1,051
18 Sep 2025 73 76 72 73 19,613 142,910,500 228
19 Sep 2025 72 73 72 73 18,476 133,323,300 166
22 Sep 2025 72 73 72 73 20,240 146,328,400 211
23 Sep 2025 72 73 72 72 24,108 174,395,200 174
24 Sep 2025 73 78 72 75 339,737 2,556,524,400 2,310
25 Sep 2025 75 77 72 73 80,941 599,245,100 485
26 Sep 2025 73 75 73 74 19,940 146,958,500 170
29 Sep 2025 75 75 72 72 35,561 257,872,100 322
30 Dec 2025 136 162 135 149 1,627,527 24,797,916,300 14,102
10 Feb 2026 163 174 163 172 65,541 1,117,805,600 577
12 Feb 2026 173 175 169 173 69,671 1,197,321,300 699
13 Feb 2026 172 175 170 174 61,744 1,061,579,200 422
18 Feb 2026 174 177 171 174 84,992 1,471,945,400 842
19 Feb 2026 171 175 167 173 91,932 1,568,090,700 553
20 Feb 2026 174 175 166 168 65,844 1,118,978,100 445
23 Feb 2026 169 174 159 174 143,951 2,365,738,100 1,304
24 Feb 2026 177 177 167 168 82,030 1,404,968,500 980
25 Feb 2026 167 169 165 167 26,000 431,787,200 330
27 Feb 2026 159 162 152 159 38,069 597,601,400 379
02 Mar 2026 137 155 137 148 42,960 625,818,400 370
03 Mar 2026 147 150 144 146 34,507 503,495,500 228
04 Mar 2026 149 149 135 139 73,361 1,033,720,600 271
05 Mar 2026 140 144 139 140 13,082 184,147,600 173
06 Mar 2026 137 137 132 137 15,634 211,165,000 187
09 Mar 2026 121 136 117 122 36,086 441,058,000 246

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2025 24 Jun 2025 Active
Proxy Voting   - 29 Oct 2024 21 Nov 2024 Active
Cash Dividend (1 UVCR : .347 IDR) 28 Jun 2024 02 Jul 2024 24 Jul 2024 Active
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
Cash Dividend (1 UVCR : .594 IDR) 26 May 2023 30 May 2023 21 Jun 2023 Active
Proxy Voting   - 17 Apr 2023 17 May 2023 Active
Proxy Voting   - 18 Nov 2022 13 Dec 2022 Active
Cash Dividend (1 UVCR : .249 IDR) 25 Jul 2022 27 Jul 2022 18 Aug 2022 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online