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 7 May 2021
11.02% Scripless = 1,018,932,985.000
Local Percentage
10.96%
Foreign Percentage
0.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 56 52 52 12,343 66,044,800 236
13 May 2020 0 54 50 51 23,747 123,605,800 193
18 May 2020 0 54 51 52 4,266 21,834,800 32
19 May 2020 0 52 51 51 2,260 11,544,600 20
20 May 2020 0 53 51 51 331 1,705,500 15
26 May 2020 0 53 51 53 2,409 12,475,400 44
27 May 2020 0 54 52 53 1,802 9,476,700 25
29 May 2020 0 55 53 53 5,321 28,704,100 120
04 Jun 2020 0 54 53 54 4,424 23,690,600 40
05 Jun 2020 0 56 54 55 2,585 14,062,700 33
08 Jun 2020 0 61 56 58 21,326 124,742,500 193
09 Jun 2020 0 61 57 57 11,993 70,377,700 92
10 Jun 2020 0 59 54 56 6,370 36,074,900 49
11 Jun 2020 0 72 55 61 98,362 638,469,600 884
12 Jun 2020 0 74 57 62 131,643 869,285,000 1,190
15 Jun 2020 0 66 58 59 85,585 536,801,800 2,034
16 Jun 2020 0 64 60 63 9,562 58,363,400 178
17 Jun 2020 0 64 59 60 3,904 23,541,800 87
18 Jun 2020 0 63 58 60 3,979 24,061,000 75
19 Jun 2020 0 62 59 60 4,847 29,147,100 59
22 Jun 2020 0 62 56 58 3,141 18,393,200 61
23 Jun 2020 0 60 54 57 6,314 36,251,900 80
24 Jun 2020 0 60 54 57 3,789 21,931,500 60
25 Jun 2020 0 61 54 60 30,792 183,405,000 248
26 Jun 2020 0 73 56 61 217,542 1,463,021,500 1,795
29 Jun 2020 0 64 58 61 65,303 399,328,100 783
30 Jun 2020 0 64 59 60 25,625 157,141,600 294
01 Jul 2020 0 62 57 59 16,641 96,884,400 148
02 Jul 2020 0 60 57 59 8,470 49,810,300 96
03 Jul 2020 0 60 55 58 4,172 24,372,900 104
06 Jul 2020 0 62 57 61 33,962 203,224,900 205
07 Jul 2020 0 65 60 60 59,749 372,854,200 504
08 Jul 2020 0 61 56 60 8,766 52,129,700 83
09 Jul 2020 0 65 58 61 60,017 377,411,400 669
10 Jul 2020 0 63 59 60 28,101 169,858,600 128
13 Jul 2020 0 63 57 60 21,796 129,216,300 179
14 Jul 2020 0 61 56 60 10,823 64,644,500 100
15 Jul 2020 0 65 59 60 43,776 271,077,900 595
16 Jul 2020 0 61 56 59 7,249 42,986,600 67
17 Jul 2020 0 61 57 59 13,554 80,787,100 268
20 Jul 2020 0 60 58 59 4,098 24,179,100 40
21 Jul 2020 0 60 58 59 2,455 14,444,800 43
22 Jul 2020 0 60 58 58 815 4,793,000 47
23 Jul 2020 0 62 58 60 20,266 121,453,700 208
24 Jul 2020 0 61 58 59 5,299 31,268,400 73
27 Jul 2020 0 60 55 59 2,854 16,838,500 31
28 Jul 2020 0 60 58 58 10,359 60,281,100 93
29 Jul 2020 0 61 54 60 17,994 106,823,800 303
30 Jul 2020 0 64 58 58 81,022 496,974,500 616
03 Aug 2020 0 60 55 57 18,503 104,830,700 103
04 Aug 2020 0 57 54 56 8,557 47,828,000 72
05 Aug 2020 0 57 53 56 1,664 9,339,200 21
06 Aug 2020 0 57 53 57 305 1,726,600 19
10 Aug 2020 0 56 53 56 587 3,267,800 15
11 Aug 2020 0 56 55 55 4,767 26,354,900 45
12 Aug 2020 0 57 52 55 2,227 12,291,500 35
13 Aug 2020 0 59 55 56 32,260 184,294,700 245
14 Aug 2020 0 62 55 55 113,160 671,348,500 2,878
18 Aug 2020 0 56 52 55 3,450 19,129,400 40
19 Aug 2020 0 56 53 55 4,694 25,709,100 50
24 Aug 2020 0 55 52 55 2,102 11,497,300 34
25 Aug 2020 0 57 54 56 7,084 39,779,400 182
26 Aug 2020 0 56 54 55 3,850 21,178,300 49
27 Aug 2020 0 61 52 60 24,493 141,978,000 190
28 Aug 2020 0 66 57 60 157,692 981,705,800 2,880
31 Aug 2020 0 61 56 61 32,531 191,526,700 154
01 Sep 2020 0 68 60 64 229,615 1,483,230,700 3,830
02 Sep 2020 0 66 60 61 14,036 86,874,900 350
03 Sep 2020 0 62 57 60 6,834 41,175,400 133
04 Sep 2020 0 60 58 60 1,543 9,153,900 65
08 Sep 2020 0 61 58 60 4,914 29,323,100 53
09 Sep 2020 0 64 58 64 42,998 265,950,000 322
10 Sep 2020 0 69 60 60 205,542 1,328,395,200 1,543
11 Sep 2020 0 64 57 63 39,383 241,395,300 471
14 Sep 2020 0 69 60 60 321,359 2,132,872,500 6,544
15 Sep 2020 0 62 58 62 75,117 456,737,600 2,285
16 Sep 2020 0 62 58 59 16,387 98,794,800 141
17 Sep 2020 0 61 58 59 14,039 83,618,100 169
18 Sep 2020 0 61 58 60 30,814 182,523,900 113
21 Sep 2020 0 64 59 60 70,327 431,371,600 742
22 Sep 2020 0 61 57 61 25,634 155,004,100 88
23 Sep 2020 0 62 60 62 24,598 148,865,800 169
25 Sep 2020 0 67 57 57 564,641 3,620,184,000 4,859
28 Sep 2020 0 58 55 55 22,466 126,088,200 187
29 Sep 2020 0 57 55 55 6,027 33,436,600 102
30 Sep 2020 0 65 54 59 217,579 1,319,263,200 1,325
01 Oct 2020 0 64 58 59 138,498 851,030,500 921
02 Oct 2020 0 62 57 58 40,472 238,782,000 356
05 Oct 2020 0 59 56 58 8,242 47,693,100 129
06 Oct 2020 0 77 57 71 805,541 5,570,364,100 4,583
07 Oct 2020 0 95 69 95 1,872,045 16,297,903,400 9,689
08 Oct 2020 0 105 89 89 312,142 2,921,130,100 1,489
09 Oct 2020 0 101 83 92 1,343,025 12,287,679,400 6,064
12 Oct 2020 0 92 86 86 41,981 364,477,900 364
13 Oct 2020 0 80 80 80 35,279 282,232,000 296
14 Oct 2020 0 87 75 75 590,382 4,733,226,300 3,773
15 Oct 2020 0 80 70 70 125,968 928,940,800 1,010
16 Oct 2020 0 86 72 73 456,280 3,597,150,900 3,421
19 Oct 2020 0 78 73 73 54,993 409,825,000 538
20 Oct 2020 0 75 69 71 26,173 187,594,800 361
21 Oct 2020 0 76 69 70 68,673 492,295,400 531
22 Oct 2020 0 77 68 71 95,165 690,853,900 914
23 Oct 2020 0 74 67 67 63,452 432,110,600 657
26 Oct 2020 0 69 66 69 32,378 220,166,200 291
27 Oct 2020 0 73 68 69 49,786 350,159,600 505
02 Nov 2020 0 71 65 69 40,285 276,827,700 441
03 Nov 2020 0 82 65 70 577,311 4,391,855,800 3,181
04 Nov 2020 0 76 67 69 154,658 1,117,357,100 1,005
05 Nov 2020 0 74 69 71 82,237 585,907,200 616
06 Nov 2020 0 73 70 71 34,468 244,694,800 269
09 Nov 2020 0 81 70 74 659,338 5,091,528,800 3,163
10 Nov 2020 0 78 71 74 100,269 750,283,600 607
11 Nov 2020 0 78 72 73 59,437 443,036,000 413
12 Nov 2020 0 77 73 75 86,784 653,946,000 622
13 Nov 2020 0 77 74 76 35,415 268,366,000 315
16 Nov 2020 0 78 75 76 31,842 241,411,600 279
17 Nov 2020 0 77 74 75 26,351 197,377,000 215
18 Nov 2020 0 80 71 78 266,460 2,067,405,800 1,371
19 Nov 2020 0 80 77 79 151,662 1,195,697,300 792
20 Nov 2020 0 99 75 92 1,203,628 10,968,086,100 5,827
23 Nov 2020 0 108 89 90 1,325,480 13,177,398,700 6,821
24 Nov 2020 0 91 86 88 115,223 1,015,324,000 984
25 Nov 2020 0 91 86 88 155,289 1,371,738,300 833
26 Nov 2020 0 96 85 95 280,985 2,594,410,500 1,018
27 Nov 2020 0 114 98 98 1,372,780 14,674,668,800 6,095
30 Nov 2020 0 100 92 92 99,643 945,249,400 730
01 Dec 2020 0 94 86 91 33,824 309,052,800 404
02 Dec 2020 0 114 89 106 1,117,241 11,886,702,400 5,523
03 Dec 2020 0 108 99 102 182,545 1,872,924,400 1,257
04 Dec 2020 0 103 95 98 129,762 1,271,705,600 691
07 Dec 2020 0 104 97 99 191,358 1,919,193,900 1,013
08 Dec 2020 0 112 98 111 274,259 2,901,806,900 1,241
10 Dec 2020 0 147 115 116 3,408,540 44,639,324,400 12,907
11 Dec 2020 0 137 111 116 1,811,448 22,782,340,600 7,083
14 Dec 2020 0 125 116 119 282,065 3,399,617,300 1,855
15 Dec 2020 0 142 112 126 2,896,870 38,349,602,600 12,166
16 Dec 2020 0 129 122 122 228,480 2,833,314,600 1,642
17 Dec 2020 0 131 121 124 360,764 4,562,047,300 2,566
18 Dec 2020 0 130 117 122 213,573 2,678,056,200 1,465
21 Dec 2020 0 127 116 123 116,405 1,435,764,500 940
22 Dec 2020 0 137 121 122 777,196 9,980,513,000 3,364
23 Dec 2020 0 125 114 118 143,286 1,724,413,000 941
28 Dec 2020 0 122 112 118 96,248 1,135,178,800 708
29 Dec 2020 0 120 110 117 56,555 656,153,600 433
30 Dec 2020 0 119 109 110 158,036 1,797,382,000 1,007
04 Jan 2021 0 111 103 111 104,014 1,111,625,800 597
05 Jan 2021 0 118 109 113 204,096 2,315,378,600 1,271
06 Jan 2021 0 115 107 109 84,134 924,211,700 507
07 Jan 2021 0 112 105 109 57,446 632,967,600 466
08 Jan 2021 0 139 109 127 1,190,691 14,505,655,400 5,258
11 Jan 2021 0 129 119 119 408,250 5,029,744,800 2,901
12 Jan 2021 0 124 114 119 230,809 2,728,989,200 1,779
13 Jan 2021 0 122 115 116 65,549 773,311,600 586
14 Jan 2021 0 125 113 116 256,894 3,085,723,900 1,712
15 Jan 2021 0 123 115 117 105,001 1,243,066,600 838
18 Jan 2021 0 127 115 123 483,936 5,900,165,300 2,860
19 Jan 2021 0 127 115 115 279,059 3,336,548,600 1,929
20 Jan 2021 0 120 108 113 69,235 779,111,600 588
21 Jan 2021 0 118 110 112 61,657 699,125,700 524
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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