Efek Terdaftar
TRINITI DINAMIK Tbk, PT
- Security name
- TRINITI DINAMIK Tbk
- Issuer
- TRINITI DINAMIK Tbk, PT
- ISIN Code
- ID1000160807
- Short Code
- TRUE
- Type
-
Saham Biasa
- Listing Date
- June 10, 2021
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 25.00
- Current Amount
- 1,513,970,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- PROPERTY AND REAL ESTATE
- Number of Securities
- 7,571,107,860 (Total)
- As of 28 Apr 2025
- 72.85% Scripless
=
5,515,227,860.000
- Local Percentage
-
72.79%
- Foreign Percentage
-
0.06%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050707 May 2024 |
0 |
16 |
15 |
15 |
12,498 |
18,944,200 |
55 |
| 2024052020 May 2024 |
0 |
12 |
12 |
12 |
42,823 |
51,387,600 |
65 |
| 2024052121 May 2024 |
0 |
12 |
12 |
12 |
2,870 |
3,444,000 |
28 |
| 2024052929 May 2024 |
0 |
11 |
11 |
11 |
11,765 |
12,941,500 |
30 |
| 2024070909 Jul 2024 |
0 |
13 |
13 |
13 |
3,334 |
4,334,200 |
18 |
| 2024071010 Jul 2024 |
0 |
13 |
12 |
12 |
23,178 |
28,075,900 |
34 |
| 2024071212 Jul 2024 |
0 |
12 |
11 |
12 |
19,473 |
22,285,300 |
45 |
| 2024071515 Jul 2024 |
0 |
13 |
12 |
12 |
3,056 |
3,671,200 |
24 |
| 2024071818 Jul 2024 |
0 |
13 |
13 |
13 |
3,435 |
4,465,500 |
27 |
| 2024072222 Jul 2024 |
0 |
14 |
13 |
14 |
4,261 |
5,546,700 |
39 |
| 2024072323 Jul 2024 |
0 |
14 |
14 |
14 |
4,043 |
5,660,200 |
32 |
| 2024072424 Jul 2024 |
0 |
14 |
14 |
14 |
2,759 |
3,862,600 |
38 |
| 2024072525 Jul 2024 |
0 |
14 |
13 |
14 |
2,118 |
2,865,200 |
21 |
| 2024072626 Jul 2024 |
0 |
14 |
14 |
14 |
631 |
883,400 |
19 |
| 2024072929 Jul 2024 |
0 |
14 |
14 |
14 |
7,740 |
10,836,000 |
30 |
| 2024073030 Jul 2024 |
0 |
14 |
13 |
14 |
7,724 |
10,145,200 |
21 |
| 2024073131 Jul 2024 |
0 |
14 |
13 |
14 |
1,539 |
2,134,600 |
19 |
| 2024080101 Aug 2024 |
0 |
14 |
13 |
14 |
1,455 |
2,036,900 |
10 |
| 2024080202 Aug 2024 |
0 |
14 |
14 |
14 |
4,701 |
6,581,400 |
24 |
| 2024080505 Aug 2024 |
0 |
14 |
13 |
14 |
339 |
474,200 |
8 |
| 2024080606 Aug 2024 |
0 |
14 |
14 |
14 |
1,541 |
2,157,400 |
24 |
| 2024080707 Aug 2024 |
0 |
14 |
13 |
13 |
1,706 |
2,229,900 |
21 |
| 2024080808 Aug 2024 |
0 |
14 |
13 |
13 |
8,215 |
10,834,400 |
50 |
| 2024080909 Aug 2024 |
0 |
14 |
13 |
14 |
2,886 |
3,937,700 |
15 |
| 2024081212 Aug 2024 |
14 |
14 |
13 |
14 |
1,413 |
1,907,200 |
19 |
| 2024081313 Aug 2024 |
14 |
14 |
14 |
14 |
5,229 |
7,320,600 |
41 |
| 2024081414 Aug 2024 |
13 |
14 |
13 |
14 |
9,462 |
12,447,600 |
59 |
| 2024081515 Aug 2024 |
13 |
14 |
13 |
14 |
5,778 |
7,801,300 |
51 |
| 2024081616 Aug 2024 |
13 |
14 |
13 |
14 |
9,913 |
13,070,100 |
29 |
| 2024081919 Aug 2024 |
14 |
14 |
14 |
14 |
6,307 |
8,829,800 |
61 |
| 2024082020 Aug 2024 |
14 |
15 |
14 |
15 |
3,345 |
4,906,600 |
44 |
| 2024082121 Aug 2024 |
16 |
16 |
16 |
16 |
2,742 |
4,387,200 |
36 |
| 2024082222 Aug 2024 |
17 |
17 |
17 |
17 |
20,129 |
34,219,300 |
47 |
| 2024082626 Aug 2024 |
19 |
19 |
19 |
19 |
5,730 |
10,887,000 |
48 |
| 2024082727 Aug 2024 |
20 |
20 |
20 |
20 |
4,532 |
9,064,000 |
36 |
| 2024082828 Aug 2024 |
21 |
21 |
21 |
21 |
14,809 |
31,098,900 |
68 |
| 2024082929 Aug 2024 |
22 |
22 |
22 |
22 |
19,494 |
42,886,800 |
120 |
| 2024092626 Sep 2024 |
22 |
22 |
22 |
22 |
3,099 |
6,817,800 |
19 |
| 2024092727 Sep 2024 |
21 |
22 |
21 |
22 |
1,918 |
4,213,600 |
36 |
| 2024093030 Sep 2024 |
22 |
22 |
22 |
22 |
320 |
704,000 |
22 |
| 2024100101 Oct 2024 |
22 |
22 |
21 |
21 |
1,071 |
2,261,200 |
18 |
| 2024100202 Oct 2024 |
21 |
21 |
20 |
21 |
2,120 |
4,450,900 |
28 |
| 2024100303 Oct 2024 |
21 |
21 |
20 |
20 |
40,416 |
82,496,000 |
48 |
| 2024100404 Oct 2024 |
20 |
20 |
20 |
20 |
8,230 |
16,460,000 |
24 |
| 2024100707 Oct 2024 |
20 |
20 |
20 |
20 |
21,868 |
43,736,000 |
16 |
| 2024100808 Oct 2024 |
20 |
21 |
20 |
21 |
3,086 |
6,173,400 |
18 |
| 2024100909 Oct 2024 |
21 |
21 |
21 |
21 |
4,154 |
8,723,400 |
16 |
| 2024101010 Oct 2024 |
21 |
22 |
21 |
21 |
6,149 |
13,356,300 |
26 |
| 2024101111 Oct 2024 |
21 |
21 |
21 |
21 |
21,807 |
45,794,700 |
28 |
| 2024101414 Oct 2024 |
22 |
22 |
21 |
22 |
6,778 |
14,861,600 |
31 |
| 2024101515 Oct 2024 |
22 |
23 |
22 |
23 |
7,754 |
17,078,700 |
27 |
| 2024101616 Oct 2024 |
22 |
22 |
22 |
22 |
1,976 |
4,347,200 |
19 |
| 2024101717 Oct 2024 |
23 |
24 |
23 |
24 |
13,202 |
30,379,600 |
35 |
| 2024101818 Oct 2024 |
22 |
24 |
22 |
24 |
3,957 |
8,796,800 |
29 |
| 2024102121 Oct 2024 |
23 |
23 |
22 |
23 |
1,797 |
3,981,000 |
28 |
| 2024102222 Oct 2024 |
23 |
23 |
22 |
23 |
2,125 |
4,686,400 |
40 |
| 2024102323 Oct 2024 |
23 |
23 |
22 |
23 |
820 |
1,831,000 |
27 |
| 2024102424 Oct 2024 |
23 |
24 |
23 |
24 |
22,001 |
50,712,300 |
54 |
| 2024102525 Oct 2024 |
24 |
24 |
23 |
23 |
1,523 |
3,503,900 |
28 |
| 2024102828 Oct 2024 |
23 |
23 |
23 |
23 |
2,391 |
5,499,300 |
30 |
| 2024102929 Oct 2024 |
23 |
23 |
23 |
23 |
1,854 |
4,264,200 |
19 |
| 2024103030 Oct 2024 |
23 |
23 |
23 |
23 |
9 |
20,700 |
3 |
| 2024103131 Oct 2024 |
23 |
23 |
23 |
23 |
13 |
29,900 |
4 |
| 2024110101 Nov 2024 |
23 |
23 |
23 |
23 |
174 |
400,200 |
9 |
| 2024110404 Nov 2024 |
22 |
22 |
21 |
21 |
20,963 |
44,036,800 |
28 |
| 2024110505 Nov 2024 |
21 |
21 |
20 |
21 |
1,119 |
2,325,800 |
21 |
| 2024110606 Nov 2024 |
21 |
21 |
20 |
20 |
12,282 |
24,564,100 |
19 |
| 2024110707 Nov 2024 |
20 |
20 |
20 |
20 |
375 |
750,000 |
13 |
| 2024110808 Nov 2024 |
20 |
20 |
20 |
20 |
1,214 |
2,428,000 |
16 |
| 2024111111 Nov 2024 |
20 |
20 |
20 |
20 |
75 |
150,000 |
10 |
| 2024111212 Nov 2024 |
20 |
20 |
18 |
18 |
961 |
1,776,400 |
27 |
| 2024111313 Nov 2024 |
18 |
18 |
18 |
18 |
256 |
460,800 |
22 |
| 2024111414 Nov 2024 |
18 |
18 |
18 |
18 |
1,957 |
3,522,600 |
29 |
| 2024111515 Nov 2024 |
18 |
18 |
17 |
17 |
1,267 |
2,196,400 |
23 |
| 2024111818 Nov 2024 |
17 |
17 |
17 |
17 |
270 |
459,000 |
14 |
| 2024111919 Nov 2024 |
17 |
17 |
17 |
17 |
10,837 |
18,422,900 |
18 |
| 2024112020 Nov 2024 |
17 |
17 |
17 |
17 |
6,832 |
11,614,400 |
27 |
| 2024112121 Nov 2024 |
16 |
17 |
16 |
17 |
3,164 |
5,158,600 |
22 |
| 2024112222 Nov 2024 |
17 |
17 |
17 |
17 |
324 |
550,800 |
18 |
| 2024112525 Nov 2024 |
17 |
17 |
17 |
17 |
15,507 |
26,361,900 |
30 |
| 2024112626 Nov 2024 |
17 |
17 |
17 |
17 |
863 |
1,467,100 |
25 |
| 2024112828 Nov 2024 |
17 |
17 |
17 |
17 |
1,589 |
2,701,300 |
39 |
| 2024112929 Nov 2024 |
17 |
17 |
17 |
17 |
2,634 |
4,477,800 |
30 |
| 2024120202 Dec 2024 |
17 |
17 |
17 |
17 |
3,257 |
5,536,900 |
25 |
| 2024120303 Dec 2024 |
17 |
17 |
17 |
17 |
8,667 |
14,733,900 |
33 |
| 2024120404 Dec 2024 |
18 |
18 |
18 |
18 |
12,562 |
22,611,600 |
23 |
| 2024120505 Dec 2024 |
18 |
19 |
18 |
19 |
734 |
1,323,400 |
22 |
| 2024120606 Dec 2024 |
19 |
20 |
19 |
20 |
986 |
1,904,500 |
33 |
| 2024120909 Dec 2024 |
20 |
20 |
19 |
20 |
507 |
993,200 |
21 |
| 2024121010 Dec 2024 |
20 |
20 |
19 |
20 |
4,073 |
7,997,900 |
22 |
| 2024121111 Dec 2024 |
19 |
19 |
19 |
19 |
5,530 |
10,507,000 |
33 |
| 2024121212 Dec 2024 |
19 |
19 |
19 |
19 |
1,565 |
2,973,500 |
16 |
| 2024121313 Dec 2024 |
19 |
19 |
19 |
19 |
277 |
526,300 |
15 |
| 2024121616 Dec 2024 |
19 |
19 |
19 |
19 |
243 |
461,700 |
8 |
| 2024121717 Dec 2024 |
19 |
19 |
18 |
18 |
260 |
471,000 |
9 |
| 2024121818 Dec 2024 |
18 |
18 |
17 |
18 |
462 |
802,100 |
23 |
| 2024121919 Dec 2024 |
18 |
18 |
17 |
17 |
2,028 |
3,485,900 |
19 |
| 2024122020 Dec 2024 |
17 |
17 |
17 |
17 |
195 |
331,500 |
15 |
| 2024122323 Dec 2024 |
17 |
17 |
17 |
17 |
559 |
950,300 |
12 |
| 2024122424 Dec 2024 |
17 |
17 |
17 |
17 |
7,579 |
12,884,300 |
25 |
| 2024122727 Dec 2024 |
17 |
17 |
17 |
17 |
1,272 |
2,162,400 |
15 |
| 2024123030 Dec 2024 |
16 |
17 |
16 |
17 |
9,766 |
15,626,800 |
56 |
| 2025010202 Jan 2025 |
17 |
17 |
17 |
17 |
2,355 |
4,003,500 |
22 |
| 2025010303 Jan 2025 |
17 |
17 |
16 |
17 |
3,799 |
6,201,200 |
27 |
| 2025010606 Jan 2025 |
17 |
17 |
17 |
17 |
5,402 |
9,183,400 |
27 |
| 2025010707 Jan 2025 |
17 |
17 |
16 |
17 |
3,125 |
5,060,400 |
19 |
| 2025010808 Jan 2025 |
16 |
17 |
16 |
17 |
3,249 |
5,339,300 |
28 |
| 2025010909 Jan 2025 |
17 |
17 |
17 |
17 |
6,509 |
11,065,300 |
22 |
| 2025011010 Jan 2025 |
17 |
17 |
17 |
17 |
685 |
1,164,500 |
16 |
| 2025011313 Jan 2025 |
17 |
17 |
17 |
17 |
1,471 |
2,500,700 |
18 |
| 2025011414 Jan 2025 |
17 |
18 |
17 |
18 |
16,221 |
27,649,900 |
35 |
| 2025011515 Jan 2025 |
18 |
18 |
18 |
18 |
3,965 |
7,137,000 |
20 |
| 2025011616 Jan 2025 |
18 |
18 |
18 |
18 |
861 |
1,549,800 |
22 |
| 2025011717 Jan 2025 |
17 |
18 |
17 |
18 |
6,258 |
10,638,800 |
59 |
| 2025012020 Jan 2025 |
18 |
18 |
17 |
17 |
3,281 |
5,831,200 |
32 |
| 2025012121 Jan 2025 |
17 |
18 |
17 |
18 |
98 |
175,600 |
5 |
| 2025012222 Jan 2025 |
18 |
18 |
17 |
18 |
518 |
932,300 |
21 |
| 2025012323 Jan 2025 |
18 |
18 |
18 |
18 |
2,593 |
4,667,400 |
15 |
| 2025012424 Jan 2025 |
18 |
18 |
18 |
18 |
1,084 |
1,951,200 |
10 |
| 2025013030 Jan 2025 |
17 |
17 |
17 |
17 |
1,203 |
2,045,100 |
15 |
| 2025013131 Jan 2025 |
17 |
17 |
17 |
17 |
153 |
260,100 |
11 |
| 2025020303 Feb 2025 |
17 |
17 |
16 |
16 |
2,112 |
3,582,900 |
11 |
| 2025020404 Feb 2025 |
16 |
16 |
16 |
16 |
13,521 |
21,633,600 |
28 |
| 2025020505 Feb 2025 |
16 |
16 |
16 |
16 |
57,110 |
91,376,000 |
52 |
| 2025020606 Feb 2025 |
16 |
16 |
15 |
16 |
671 |
1,033,700 |
21 |
| 2025020707 Feb 2025 |
15 |
15 |
15 |
15 |
977 |
1,465,500 |
25 |
| 2025021010 Feb 2025 |
15 |
16 |
15 |
16 |
6,378 |
9,568,600 |
35 |
| 2025021111 Feb 2025 |
16 |
16 |
16 |
16 |
155 |
248,000 |
15 |
| 2025021212 Feb 2025 |
16 |
16 |
15 |
16 |
2,800 |
4,277,200 |
38 |
| 2025021313 Feb 2025 |
16 |
16 |
16 |
16 |
6,081 |
9,729,600 |
10 |
| 2025021414 Feb 2025 |
16 |
16 |
15 |
15 |
5,868 |
9,118,200 |
27 |
| 2025021717 Feb 2025 |
15 |
16 |
15 |
16 |
721 |
1,082,600 |
18 |
| 2025021818 Feb 2025 |
16 |
16 |
16 |
16 |
2,868 |
4,588,800 |
15 |
| 2025021919 Feb 2025 |
16 |
16 |
16 |
16 |
7,961 |
12,737,600 |
21 |
| 2025022020 Feb 2025 |
16 |
16 |
16 |
16 |
1,070 |
1,712,000 |
11 |
| 2025022121 Feb 2025 |
16 |
16 |
15 |
16 |
301 |
455,600 |
13 |
| 2025022424 Feb 2025 |
16 |
16 |
16 |
16 |
4,054 |
6,486,400 |
25 |
| 2025022525 Feb 2025 |
16 |
16 |
16 |
16 |
7,693 |
12,308,800 |
24 |
| 2025022626 Feb 2025 |
16 |
16 |
16 |
16 |
6,305 |
10,088,000 |
16 |
| 2025022727 Feb 2025 |
16 |
16 |
15 |
16 |
297 |
458,700 |
10 |
| 2025022828 Feb 2025 |
17 |
17 |
15 |
15 |
3,122 |
4,787,900 |
30 |
| 2025030303 Mar 2025 |
15 |
15 |
15 |
15 |
4,324 |
6,486,000 |
42 |
| 2025030404 Mar 2025 |
15 |
16 |
15 |
16 |
1,380 |
2,070,200 |
14 |
| 2025030505 Mar 2025 |
16 |
16 |
15 |
16 |
1,843 |
2,884,400 |
17 |
| 2025030606 Mar 2025 |
16 |
16 |
16 |
16 |
679 |
1,086,400 |
15 |
| 2025030707 Mar 2025 |
16 |
16 |
16 |
16 |
1,580 |
2,528,000 |
11 |
| 2025031010 Mar 2025 |
15 |
16 |
15 |
16 |
757 |
1,146,700 |
14 |
| 2025031111 Mar 2025 |
16 |
16 |
15 |
15 |
3,775 |
5,727,500 |
35 |
| 2025031212 Mar 2025 |
15 |
15 |
14 |
15 |
4,242 |
5,975,200 |
48 |
| 2025031313 Mar 2025 |
15 |
15 |
15 |
15 |
1,099 |
1,648,500 |
17 |
| 2025031414 Mar 2025 |
14 |
14 |
14 |
14 |
4,706 |
6,588,400 |
23 |
| 2025031717 Mar 2025 |
15 |
15 |
14 |
14 |
6,996 |
9,805,500 |
38 |
| 2025031818 Mar 2025 |
15 |
15 |
15 |
15 |
2,658 |
3,987,000 |
26 |
| 2025031919 Mar 2025 |
15 |
15 |
15 |
15 |
383 |
574,500 |
10 |
| 2025032020 Mar 2025 |
15 |
15 |
14 |
14 |
1,044 |
1,470,200 |
16 |
| 2025032121 Mar 2025 |
14 |
14 |
14 |
14 |
5,784 |
8,097,600 |
31 |
| 2025032424 Mar 2025 |
14 |
14 |
13 |
13 |
11,256 |
14,703,200 |
46 |
| 2025032525 Mar 2025 |
12 |
13 |
12 |
13 |
5,775 |
6,941,400 |
42 |
| 2025032626 Mar 2025 |
13 |
14 |
13 |
14 |
3,681 |
4,800,300 |
33 |
| 2025032727 Mar 2025 |
14 |
14 |
14 |
14 |
1,184 |
1,657,600 |
18 |
| 2025040808 Apr 2025 |
13 |
13 |
13 |
13 |
3,056 |
3,972,800 |
51 |
| 2025040909 Apr 2025 |
12 |
13 |
12 |
13 |
1,143 |
1,430,400 |
16 |
| 2025041010 Apr 2025 |
13 |
13 |
13 |
13 |
2,475 |
3,217,500 |
28 |
| 2025041111 Apr 2025 |
13 |
13 |
13 |
13 |
1,330 |
1,729,000 |
31 |
| 2025041414 Apr 2025 |
13 |
13 |
13 |
13 |
4,158 |
5,405,400 |
31 |
| 2025041515 Apr 2025 |
13 |
13 |
13 |
13 |
1,976 |
2,568,800 |
16 |
| 2025041616 Apr 2025 |
13 |
13 |
12 |
13 |
1,916 |
2,419,200 |
12 |
| 2025041717 Apr 2025 |
13 |
13 |
13 |
13 |
2,547 |
3,311,100 |
17 |
| 2025042121 Apr 2025 |
13 |
13 |
13 |
13 |
8,562 |
11,130,600 |
23 |
| 2025042222 Apr 2025 |
12 |
13 |
12 |
13 |
2,317 |
2,930,400 |
24 |
| 2025042323 Apr 2025 |
13 |
13 |
13 |
13 |
11,170 |
14,521,000 |
28 |
| 2025042424 Apr 2025 |
13 |
13 |
13 |
13 |
3,091 |
4,018,300 |
18 |
| 2025042525 Apr 2025 |
13 |
13 |
13 |
13 |
9,526 |
12,383,800 |
29 |
| 2025042828 Apr 2025 |
13 |
13 |
13 |
13 |
15,905 |
20,676,500 |
41 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024053131 May 2024 |
2024062525 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023060707 Jun 2023 |
2023063030 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022063030 Jun 2022 |
2022072525 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2021081616 Aug 2021 |
2021090909 Sep 2021 |
Active |
| Proxy Voting |
|
- |
2021072222 Jul 2021 |
2021081616 Aug 2021 |
Active |
