Efek Terdaftar

Gunawan Dianjaya Steel Tbk, PT

Security name
Gunawan Dianjaya Steel Tbk
Issuer
Gunawan Dianjaya Steel Tbk, PT
ISIN Code
ID1000113806
Short Code
GDST
Type
Saham Biasa
Listing Date
23 Desember 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
8,200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
9,242,500,000 (Total)
As of 17 Jan 2022
11.02% Scripless = 1,018,932,985.000
Local Percentage
10.99%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 113 106 107 57,254 623,562,700 477
25 Jan 2021 0 107 101 103 44,591 461,819,500 405
26 Jan 2021 0 110 98 100 75,879 781,047,000 668
27 Jan 2021 0 113 93 95 328,139 3,385,094,000 2,621
28 Jan 2021 0 96 89 89 64,135 578,670,500 448
29 Jan 2021 0 92 84 87 42,531 367,880,200 367
01 Feb 2021 0 96 84 96 119,140 1,089,890,600 1,189
02 Feb 2021 0 99 91 92 77,207 734,463,500 728
03 Feb 2021 0 103 88 94 237,460 2,311,234,900 1,470
04 Feb 2021 0 96 89 93 39,951 375,087,800 430
05 Feb 2021 0 101 93 95 209,452 2,040,309,700 1,395
08 Feb 2021 0 100 94 100 123,129 1,205,504,400 760
09 Feb 2021 0 105 96 97 215,679 2,169,768,700 1,535
10 Feb 2021 0 102 95 98 118,771 1,183,855,000 1,199
11 Feb 2021 0 105 97 99 154,812 1,573,537,300 1,098
15 Feb 2021 0 102 97 100 40,808 408,494,600 297
16 Feb 2021 0 103 99 103 67,752 686,932,900 438
17 Feb 2021 0 107 98 101 110,855 1,141,671,000 907
18 Feb 2021 0 101 99 99 19,970 198,615,300 201
19 Feb 2021 0 105 98 103 132,797 1,360,114,100 895
22 Feb 2021 0 105 100 102 62,397 638,980,300 575
23 Feb 2021 0 102 99 99 15,682 157,110,800 205
24 Feb 2021 0 101 96 100 24,513 243,158,200 265
25 Feb 2021 0 102 97 101 23,569 236,818,200 239
26 Feb 2021 0 101 98 99 15,694 155,382,400 141
01 Mar 2021 0 100 98 99 17,067 169,135,000 181
02 Mar 2021 0 101 98 100 19,349 192,170,600 193
03 Mar 2021 0 101 98 99 40,387 399,866,800 106
04 Mar 2021 0 108 99 100 209,415 2,150,698,000 3,568
05 Mar 2021 0 105 100 101 79,968 818,051,700 2,731
08 Mar 2021 0 109 101 103 341,901 3,586,586,500 9,095
09 Mar 2021 0 108 101 102 221,411 2,308,499,000 8,523
10 Mar 2021 0 106 101 102 29,744 303,817,400 2,826
12 Mar 2021 0 107 100 104 255,844 2,681,359,700 1,841
15 Mar 2021 0 107 101 104 91,479 951,602,000 1,254
16 Mar 2021 0 105 102 102 38,954 400,828,600 432
17 Mar 2021 0 112 101 105 403,036 4,329,067,200 2,435
18 Mar 2021 0 108 103 104 102,649 1,073,872,700 611
19 Mar 2021 0 105 101 103 33,179 341,628,600 248
22 Mar 2021 0 105 102 102 15,249 156,860,400 426
23 Mar 2021 0 106 101 101 26,895 273,155,800 228
24 Mar 2021 0 104 99 100 38,173 385,212,100 2,025
25 Mar 2021 0 103 97 98 26,188 258,236,400 243
26 Mar 2021 0 103 98 100 60,898 616,068,000 1,261
29 Mar 2021 0 103 99 100 40,437 406,053,600 243
30 Mar 2021 0 103 98 99 16,565 164,460,400 220
31 Mar 2021 0 102 96 98 37,455 369,009,100 1,571
01 Apr 2021 0 100 96 98 16,990 166,193,200 156
05 Apr 2021 0 101 95 95 15,336 147,267,700 197
06 Apr 2021 0 99 93 97 23,516 225,679,000 2,095
07 Apr 2021 0 102 95 98 136,479 1,352,074,900 11,410
08 Apr 2021 0 99 97 98 18,313 179,306,300 1,248
09 Apr 2021 0 123 98 114 1,324,571 14,966,879,700 24,276
12 Apr 2021 0 131 114 119 1,224,925 15,087,467,700 14,287
13 Apr 2021 0 121 111 111 268,833 3,029,426,700 1,827
14 Apr 2021 0 111 104 104 92,101 959,996,700 653
15 Apr 2021 0 109 97 104 169,051 1,749,629,100 1,137
16 Apr 2021 0 107 100 102 171,881 1,767,891,500 1,004
19 Apr 2021 0 112 101 105 519,225 5,573,704,300 3,294
20 Apr 2021 0 108 102 104 99,665 1,047,781,200 1,038
21 Apr 2021 0 106 102 103 19,845 204,999,800 342
22 Apr 2021 0 107 103 104 109,718 1,152,679,300 745
23 Apr 2021 0 108 101 102 118,539 1,226,369,100 576
26 Apr 2021 0 104 100 100 58,745 591,886,600 346
27 Apr 2021 0 100 97 97 59,058 579,155,500 520
28 Apr 2021 0 99 97 99 21,365 209,534,500 1,621
29 Apr 2021 0 104 98 100 191,707 1,928,642,100 8,062
30 Apr 2021 0 102 99 99 46,048 458,768,200 269
03 May 2021 0 111 97 107 706,748 7,442,293,500 3,474
04 May 2021 0 109 102 103 233,046 2,461,431,500 2,974
05 May 2021 0 107 102 103 49,329 510,294,800 2,353
06 May 2021 0 113 102 108 588,471 6,349,715,800 4,799
07 May 2021 0 141 108 130 3,004,946 38,322,472,100 15,895
10 May 2021 0 132 121 121 900,859 11,167,810,700 4,763
11 May 2021 0 124 113 114 885,409 10,532,443,900 5,535
17 May 2021 0 129 110 121 975,861 11,823,643,400 5,662
18 May 2021 0 143 121 130 1,724,680 22,873,981,100 10,686
19 May 2021 0 132 123 125 253,662 3,215,408,000 2,276
20 May 2021 0 130 118 129 284,772 3,525,486,700 2,103
21 May 2021 0 141 125 125 720,407 9,654,835,600 6,599
24 May 2021 0 137 123 135 584,978 7,766,591,800 4,298
25 May 2021 0 142 126 128 418,173 5,577,878,600 4,108
27 May 2021 0 134 125 126 148,562 1,911,147,000 1,325
28 May 2021 0 131 122 122 185,015 2,315,963,500 1,382
31 May 2021 0 128 120 123 105,854 1,316,476,500 1,046
02 Jun 2021 0 126 122 123 70,532 870,927,500 676
03 Jun 2021 0 127 122 123 142,659 1,779,351,500 1,154
04 Jun 2021 0 125 122 123 57,253 707,267,000 630
07 Jun 2021 0 126 123 123 65,212 810,031,400 611
08 Jun 2021 0 123 115 118 188,633 2,228,889,400 4,955
09 Jun 2021 0 121 116 118 82,788 981,059,200 1,833
10 Jun 2021 0 123 116 118 198,759 2,387,078,600 1,505
11 Jun 2021 0 122 116 116 44,604 521,404,200 529
14 Jun 2021 0 118 110 110 148,514 1,674,888,300 1,145
15 Jun 2021 0 124 104 122 1,069,519 12,563,572,500 8,164
16 Jun 2021 0 120 114 114 218,339 2,500,807,100 2,851
17 Jun 2021 0 112 107 107 149,459 1,624,029,600 1,267
18 Jun 2021 0 107 101 101 73,187 754,501,800 653
21 Jun 2021 0 103 96 101 69,689 697,915,200 621
22 Jun 2021 0 106 100 101 71,198 723,899,400 616
23 Jun 2021 0 105 100 102 40,796 416,393,000 407
24 Jun 2021 0 104 101 101 34,412 350,707,300 303
25 Jun 2021 0 107 100 104 90,548 936,781,000 822
28 Jun 2021 0 105 99 100 38,928 393,102,200 458
29 Jun 2021 0 101 97 97 52,636 514,695,900 519
30 Jun 2021 0 99 94 96 22,081 213,036,000 282
01 Jul 2021 0 103 96 97 127,037 1,262,452,400 966
02 Jul 2021 0 102 96 97 31,166 301,559,500 273
05 Jul 2021 0 98 95 96 21,709 208,572,200 228
06 Jul 2021 0 99 95 97 13,070 127,018,500 198
07 Jul 2021 0 99 95 96 26,951 258,163,800 256
08 Jul 2021 0 98 95 96 17,671 169,858,300 240
09 Jul 2021 0 98 95 95 23,737 228,585,500 171
12 Jul 2021 0 98 95 96 15,224 146,291,700 220
13 Jul 2021 0 99 96 97 37,874 366,875,600 349
14 Jul 2021 0 101 97 97 79,200 780,818,800 698
15 Jul 2021 0 120 97 100 1,215,404 13,175,306,100 7,605
16 Jul 2021 0 106 100 104 292,955 3,026,404,100 12,183
19 Jul 2021 0 106 102 103 45,761 470,547,500 1,271
21 Jul 2021 0 114 103 109 458,139 4,979,604,400 4,382
22 Jul 2021 0 110 104 104 108,660 1,146,585,400 986
23 Jul 2021 0 107 100 102 69,870 719,389,800 561
26 Jul 2021 0 111 103 105 269,013 2,882,067,000 1,688
27 Jul 2021 0 108 102 107 128,871 1,357,077,500 823
28 Jul 2021 0 110 103 106 125,547 1,339,327,300 1,164
29 Jul 2021 0 112 99 106 265,893 2,882,372,900 2,382
30 Jul 2021 0 108 102 103 63,016 651,365,500 627
02 Aug 2021 0 105 97 102 39,226 404,079,200 465
03 Aug 2021 0 104 102 102 26,272 269,143,900 284
04 Aug 2021 0 105 98 102 68,930 709,366,000 480
05 Aug 2021 0 108 100 103 134,925 1,416,919,400 1,083
06 Aug 2021 0 105 100 100 60,544 617,551,800 505
09 Aug 2021 0 103 99 100 37,150 373,049,900 419
10 Aug 2021 0 103 97 100 121,105 1,209,705,300 874
12 Aug 2021 0 108 100 100 286,505 2,986,907,700 1,921
13 Aug 2021 0 102 99 100 41,245 412,711,100 314
16 Aug 2021 0 102 98 99 38,957 384,276,300 304
18 Aug 2021 0 101 96 98 46,952 459,309,800 387
19 Aug 2021 0 103 96 96 145,241 1,444,739,400 904
20 Aug 2021 0 99 96 97 38,073 370,821,000 343
23 Aug 2021 0 101 96 98 43,604 430,308,500 373
24 Aug 2021 0 100 97 98 35,182 345,730,600 251
25 Aug 2021 0 105 98 102 257,918 2,647,001,300 2,052
26 Aug 2021 0 105 99 99 54,276 544,919,200 526
27 Aug 2021 0 106 99 100 175,084 1,792,637,300 1,454
30 Aug 2021 0 102 98 100 41,308 411,302,900 342
31 Aug 2021 0 102 99 100 33,802 338,907,200 274
01 Sep 2021 0 101 99 100 33,028 329,054,100 298
02 Sep 2021 0 102 99 99 24,023 238,745,500 186
03 Sep 2021 0 101 98 100 25,499 253,340,700 203
06 Sep 2021 0 101 99 100 19,629 196,383,700 196
07 Sep 2021 0 101 99 101 19,726 197,879,800 173
08 Sep 2021 0 102 99 99 22,829 228,306,200 211
09 Sep 2021 0 100 98 99 21,842 215,633,700 178
10 Sep 2021 0 100 98 100 6,091 60,363,600 103
13 Sep 2021 0 101 99 99 8,680 86,563,300 141
14 Sep 2021 0 101 99 100 11,394 113,536,500 115
15 Sep 2021 0 101 99 100 35,029 350,256,900 294
16 Sep 2021 0 102 99 101 58,218 585,938,500 474
17 Sep 2021 0 102 99 99 22,036 219,731,900 206
20 Sep 2021 0 100 98 99 22,765 225,346,600 186
21 Sep 2021 0 107 98 107 516,551 5,363,536,300 3,319
22 Sep 2021 0 109 100 106 289,259 3,047,817,600 2,554
23 Sep 2021 0 108 103 103 54,813 568,765,700 527
24 Sep 2021 0 104 99 100 61,208 616,588,800 521
27 Sep 2021 0 115 100 103 920,746 9,980,349,100 6,958
28 Sep 2021 0 123 100 120 1,064,142 12,091,410,100 5,870
29 Sep 2021 0 126 112 112 669,170 7,961,137,600 4,251
30 Sep 2021 0 111 105 107 368,900 3,962,992,800 2,761
01 Oct 2021 0 116 100 100 737,055 8,066,509,200 4,769
04 Oct 2021 0 108 100 101 112,011 1,144,430,800 1,429
05 Oct 2021 0 104 100 102 153,719 1,563,439,000 1,460
06 Oct 2021 0 103 100 101 76,604 778,786,500 616
07 Oct 2021 0 105 101 101 154,456 1,584,634,700 1,246
08 Oct 2021 0 103 101 102 69,559 706,616,800 566
11 Oct 2021 0 103 101 101 43,415 439,454,100 295
12 Oct 2021 0 105 101 102 250,145 2,571,941,200 1,155
13 Oct 2021 0 103 100 100 60,716 613,567,000 411
14 Oct 2021 0 102 100 100 21,443 215,356,800 211
15 Oct 2021 0 102 100 101 39,882 402,490,800 332
18 Oct 2021 0 102 100 101 16,794 169,693,000 204
19 Oct 2021 0 104 101 101 117,709 1,209,189,400 684
21 Oct 2021 0 103 101 101 39,900 403,824,500 283
22 Oct 2021 0 102 100 100 36,917 371,804,700 260
25 Oct 2021 0 109 100 104 722,984 7,607,813,700 4,895
26 Oct 2021 0 108 104 106 295,161 3,116,859,800 1,879
27 Oct 2021 0 112 103 106 472,106 5,082,120,800 2,590
28 Oct 2021 0 107 101 103 99,546 1,026,849,700 822
29 Oct 2021 0 104 102 102 36,292 371,376,600 275
01 Nov 2021 0 106 103 106 134,890 1,412,127,600 776
02 Nov 2021 0 106 102 102 69,488 716,500,200 520
03 Nov 2021 0 106 102 103 103,764 1,078,516,000 1,909
04 Nov 2021 0 111 103 107 547,111 5,889,087,800 4,890
05 Nov 2021 0 112 106 107 227,070 2,458,461,600 1,590
08 Nov 2021 0 111 105 106 287,976 3,117,249,600 1,558
09 Nov 2021 0 116 106 112 938,992 10,545,650,600 6,964
10 Nov 2021 0 115 105 113 465,904 5,233,988,300 2,817
11 Nov 2021 0 114 107 107 155,559 1,696,559,600 987
12 Nov 2021 0 109 100 106 104,480 1,114,383,700 2,750
15 Nov 2021 0 110 102 104 88,104 915,682,100 577
16 Nov 2021 0 107 102 103 119,586 1,249,960,300 839
17 Nov 2021 0 107 103 103 119,659 1,250,675,400 752
18 Nov 2021 0 108 102 104 207,604 2,180,728,700 1,334
19 Nov 2021 0 106 103 103 74,463 777,085,200 512
22 Nov 2021 0 105 103 104 39,428 408,267,300 296
23 Nov 2021 0 106 103 104 68,276 710,121,700 433
24 Nov 2021 0 105 102 102 44,207 454,118,500 307
25 Nov 2021 0 104 101 102 37,513 382,832,300 222
26 Nov 2021 0 106 101 101 178,422 1,833,196,700 779
29 Nov 2021 0 102 98 99 86,088 855,782,000 465
30 Nov 2021 0 100 97 98 42,559 417,221,400 309
01 Dec 2021 0 99 96 97 39,933 385,423,300 261
02 Dec 2021 0 98 96 96 22,379 215,939,900 185
03 Dec 2021 0 99 96 98 11,791 114,959,500 187
17 Jan 2022 0 99 96 96 15,863 153,649,400 149

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jul 2021 29 Jul 2021 Active
Proxy Voting   - 30 Jul 2020 26 Aug 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 23 Jul 2018 16 Aug 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 30 Oct 2015 24 Nov 2015 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Proxy Voting   - 06 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 25 Jan 2013 12 Feb 2013 Active
Proxy Voting   - 06 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 03 Jun 2011 21 Jun 2011 Active
Proxy Voting   - 04 Jun 2010 22 Jun 2010 Active