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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 87 82 83 18,445 154,184,100 124
06 May 2024 0 86 82 82 39,282 326,852,000 176
13 May 2024 0 80 75 75 60,647 466,764,700 134
14 May 2024 0 81 74 79 57,665 453,824,600 285
15 May 2024 0 82 77 79 22,390 176,903,600 156
20 May 2024 0 84 75 79 43,069 342,056,300 190
21 May 2024 0 80 76 77 6,328 49,516,500 100
22 May 2024 0 87 77 81 28,458 233,614,100 228
27 May 2024 0 82 75 77 30,764 234,856,200 189
28 May 2024 0 78 76 77 2,102 16,251,300 81
13 Jun 2024 0 80 69 73 139,116 1,062,117,400 979
19 Jun 2024 0 74 68 72 24,044 167,984,900 291
20 Jun 2024 0 84 69 71 345,575 2,596,510,700 1,742
21 Jun 2024 0 85 70 72 967,480 7,384,006,200 2,731
24 Jun 2024 0 74 69 71 186,397 1,316,614,900 709
28 Jun 2024 0 74 70 71 108,092 782,288,900 436
05 Jul 2024 0 86 79 85 83,101 684,196,100 441
10 Jul 2024 0 88 85 88 21,158 183,115,500 353
15 Jul 2024 0 90 86 90 40,296 353,372,300 176
16 Jul 2024 0 90 88 90 29,829 265,967,400 176
17 Jul 2024 0 92 89 92 14,085 127,781,100 112
23 Jul 2024 0 89 87 87 51,843 451,822,300 80
24 Jul 2024 0 88 87 87 15,531 135,182,100 51
25 Jul 2024 0 88 87 87 11,258 97,945,700 45
26 Jul 2024 0 88 86 88 7,571 65,775,800 32
30 Jul 2024 0 84 82 82 11,352 93,735,500 97
01 Aug 2024 0 83 79 81 52,661 424,864,900 202
06 Aug 2024 0 82 77 80 14,752 115,907,500 132
09 Aug 2024 0 81 79 79 1,460 11,629,200 45
12 Aug 2024 79 80 78 80 1,117 8,744,900 25
13 Aug 2024 80 80 79 79 3,450 27,260,200 32
14 Aug 2024 79 83 79 82 9,770 77,588,700 48
15 Aug 2024 82 83 78 79 12,282 97,198,200 103
16 Aug 2024 80 82 79 79 1,396 11,218,300 22
19 Aug 2024 80 81 79 80 2,653 20,978,600 48
20 Aug 2024 79 80 79 79 5,548 43,863,100 75
21 Aug 2024 80 80 78 78 13,741 107,842,700 73
22 Aug 2024 78 79 77 78 6,450 50,449,600 56
26 Aug 2024 78 80 76 79 19,703 152,599,100 93
27 Aug 2024 71 79 71 79 12,131 94,872,900 43
28 Aug 2024 79 79 75 76 24,185 184,830,000 176
29 Aug 2024 74 77 74 75 16,008 119,837,200 119
26 Sep 2024 65 67 64 65 9,802 63,927,700 122
27 Sep 2024 65 67 64 67 26,064 170,872,700 103
30 Sep 2024 67 68 65 65 6,773 44,594,600 79
01 Oct 2024 65 67 65 66 10,119 67,121,100 63
02 Oct 2024 66 67 64 66 17,101 111,954,400 101
03 Oct 2024 66 66 64 65 6,538 42,543,700 73
04 Oct 2024 65 66 65 66 655 4,293,700 30
07 Oct 2024 66 68 66 66 6,149 40,777,900 68
08 Oct 2024 65 69 63 69 30,790 201,713,900 574
09 Oct 2024 69 69 63 65 21,858 143,907,900 202
10 Oct 2024 65 66 64 65 27,429 178,071,200 264
11 Oct 2024 65 66 63 65 10,745 69,113,900 104
14 Oct 2024 65 66 64 66 8,147 52,679,000 96
15 Oct 2024 65 66 64 66 14,866 96,406,300 97
16 Oct 2024 66 79 65 79 94,609 704,243,600 725
17 Oct 2024 78 80 70 74 127,105 930,468,700 1,178
18 Oct 2024 74 74 70 72 41,758 298,928,900 311
21 Oct 2024 72 75 71 71 31,180 224,712,200 287
22 Oct 2024 71 74 70 73 45,157 327,148,500 514
23 Oct 2024 73 74 72 72 50,418 367,061,200 163
24 Oct 2024 72 74 71 73 10,179 74,163,300 95
25 Oct 2024 73 73 71 71 6,866 49,149,600 72
28 Oct 2024 71 73 69 71 19,058 134,286,300 156
29 Oct 2024 71 72 70 71 3,062 21,808,900 49
30 Oct 2024 71 72 70 71 10,434 74,135,100 70
31 Oct 2024 72 72 69 71 18,244 128,107,700 90
01 Nov 2024 71 71 69 70 9,453 65,693,700 93
04 Nov 2024 69 74 68 73 34,692 244,328,200 641
05 Nov 2024 73 73 70 71 12,422 88,317,100 175
06 Nov 2024 71 71 68 69 2,376 16,495,400 58
07 Nov 2024 69 70 66 70 18,664 127,663,100 121
08 Nov 2024 69 71 68 71 5,893 40,515,200 88
11 Nov 2024 70 71 68 70 3,928 27,114,600 54
12 Nov 2024 70 70 67 69 9,033 61,654,800 113
13 Nov 2024 69 69 68 69 4,038 27,844,100 61
14 Nov 2024 68 69 65 66 13,779 91,503,500 94
15 Nov 2024 66 70 65 66 3,658 24,246,500 83
18 Nov 2024 66 69 63 65 6,765 43,927,500 85
19 Nov 2024 65 67 65 66 4,818 31,968,600 58
20 Nov 2024 67 69 65 67 1,843 12,247,200 58
21 Nov 2024 65 67 65 66 5,741 37,686,000 46
22 Nov 2024 66 67 64 66 8,546 55,558,400 84
25 Nov 2024 66 69 65 65 2,930 19,412,900 68
26 Nov 2024 65 67 64 65 4,324 28,265,300 87
28 Nov 2024 66 68 65 66 16,072 105,698,200 129
29 Nov 2024 66 67 65 66 26,949 177,598,000 69
02 Dec 2024 66 66 64 66 8,042 51,859,500 89
03 Dec 2024 66 68 63 64 13,027 83,120,800 176
04 Dec 2024 65 65 63 65 4,684 29,892,200 65
05 Dec 2024 65 65 63 65 11,067 70,275,700 82
06 Dec 2024 65 65 63 65 11,741 74,459,300 112
09 Dec 2024 65 65 63 64 12,972 83,118,500 76
10 Dec 2024 64 65 63 64 5,257 33,446,300 90
11 Dec 2024 65 65 64 65 2,855 18,471,500 42
12 Dec 2024 65 66 63 64 8,333 52,980,700 82
13 Dec 2024 64 64 63 63 3,308 20,958,800 24
16 Dec 2024 64 64 60 60 13,719 83,263,300 127
17 Dec 2024 56 60 56 59 14,032 80,578,900 110
18 Dec 2024 59 59 56 57 14,139 80,370,500 152
19 Dec 2024 57 69 56 58 133,743 851,322,100 1,479
20 Dec 2024 58 58 55 58 21,577 120,863,800 190
23 Dec 2024 57 60 56 60 10,409 60,194,000 469
24 Dec 2024 59 61 57 59 17,097 101,396,900 143
27 Dec 2024 59 59 57 57 7,538 43,074,200 65
30 Dec 2024 58 58 55 57 6,511 36,595,900 266
02 Jan 2025 57 58 55 57 6,367 35,766,200 87
03 Jan 2025 57 58 56 58 5,751 33,007,600 57
06 Jan 2025 58 58 56 58 2,198 12,600,900 35
07 Jan 2025 58 58 57 58 4,413 25,313,800 26
08 Jan 2025 57 65 56 58 5,970 34,902,000 88
09 Jan 2025 57 59 55 57 10,513 59,419,300 59
10 Jan 2025 57 58 55 57 1,961 11,089,500 48
13 Jan 2025 57 57 54 55 21,372 118,521,500 208
14 Jan 2025 55 57 55 57 5,948 33,188,600 72
15 Jan 2025 57 57 55 55 20,071 111,135,800 77
16 Jan 2025 55 57 54 57 7,389 41,135,100 75
17 Jan 2025 57 58 55 57 1,872 10,521,300 33
20 Jan 2025 57 57 53 54 31,560 171,429,400 182
21 Jan 2025 54 54 51 53 85,006 445,219,500 313
22 Jan 2025 53 54 52 53 5,882 31,034,400 58
23 Jan 2025 53 54 51 53 15,324 79,917,300 62
24 Jan 2025 53 53 51 51 1,836 9,469,600 25
30 Jan 2025 51 53 51 52 3,756 19,546,300 50
31 Jan 2025 52 53 50 52 46,442 234,079,200 116
03 Feb 2025 53 53 51 51 10,897 56,441,200 77
04 Feb 2025 52 52 51 51 2,979 15,343,900 107
05 Feb 2025 51 54 51 54 12,487 66,258,500 92
06 Feb 2025 55 55 50 51 32,277 163,681,100 251
07 Feb 2025 52 52 50 51 5,351 27,297,000 58
10 Feb 2025 51 52 51 52 2,889 14,759,800 49
11 Feb 2025 52 52 50 50 15,602 78,203,300 127
12 Feb 2025 51 51 50 51 8,992 45,148,700 66
13 Feb 2025 50 52 50 51 13,754 68,977,100 72
14 Feb 2025 51 51 50 51 32,749 163,965,000 72
17 Feb 2025 51 52 51 52 4,033 20,614,500 62
18 Feb 2025 52 52 51 52 434 2,216,000 25
19 Feb 2025 52 52 51 52 2,503 12,788,900 45
20 Feb 2025 52 54 50 50 71,329 360,745,900 728
21 Feb 2025 51 55 50 52 124,746 646,587,100 6,373
24 Feb 2025 52 52 50 50 23,851 121,251,900 101
25 Feb 2025 50 51 50 50 32,128 161,660,100 111
26 Feb 2025 50 53 50 51 15,035 76,863,300 3,231
27 Feb 2025 51 51 50 51 40,179 200,906,000 73
28 Feb 2025 51 51 50 50 35,772 178,861,300 70
03 Mar 2025 50 51 50 50 12,230 61,161,000 41
04 Mar 2025 50 51 50 50 43,849 220,605,900 38
05 Mar 2025 50 51 50 51 9,743 48,716,300 29
06 Mar 2025 51 52 50 52 13,270 67,778,200 60
07 Mar 2025 51 52 51 52 2,382 12,386,100 15
10 Mar 2025 52 70 51 70 534,542 3,478,334,700 4,419
11 Mar 2025 70 70 60 62 253,187 1,628,432,400 1,946
12 Mar 2025 61 63 58 60 48,080 287,667,300 512
13 Mar 2025 59 80 59 67 586,726 4,285,200,500 5,800
14 Mar 2025 68 68 61 62 96,923 615,944,100 1,207
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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