Efek Terdaftar

GUNUNG RAJA PAKSI Tbk, PT

Security name
GUNUNG RAJA PAKSI Tbk
Issuer
GUNUNG RAJA PAKSI Tbk, PT
ISIN Code
ID1000151202
Short Code
GGRP
Type
Saham Biasa
Listing Date
19 September 2019
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,230,888,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
12,111,376,157 (Total)
As of 25 Jan 2022
40.76% Scripless = 4,936,468,157.000
Local Percentage
34.15%
Foreign Percentage
6.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 372 346 348 1,123 39,134,600 40
04 Feb 2021 0 450 356 430 405 17,313,000 65
05 Feb 2021 0 430 400 400 334 13,655,400 43
08 Feb 2021 0 404 380 380 1,522 60,447,000 39
11 Feb 2021 0 366 362 362 155 5,672,600 6
16 Feb 2021 0 364 364 364 44 1,601,600 6
17 Feb 2021 0 450 364 382 436 18,709,200 46
19 Feb 2021 0 362 356 362 42 1,509,200 14
24 Feb 2021 0 376 342 360 751 26,517,200 30
25 Feb 2021 0 362 360 362 823 29,792,000 20
26 Feb 2021 0 356 352 356 19 669,400 3
01 Mar 2021 0 360 358 360 351 12,612,200 10
02 Mar 2021 0 426 380 424 766 32,180,600 57
03 Mar 2021 0 430 396 400 461 18,653,800 31
04 Mar 2021 0 410 380 410 844 34,187,000 22
05 Mar 2021 0 430 410 424 175 7,437,200 15
09 Mar 2021 0 412 412 412 468 19,281,600 12
19 Mar 2021 0 380 380 380 10 380,000 4
12 Apr 2021 0 510 428 428 468 21,595,500 52
13 Apr 2021 0 446 404 404 239 10,347,000 53
26 Apr 2021 0 460 420 452 372 15,900,400 25
29 Apr 2021 0 452 450 450 7 315,400 2
30 Apr 2021 0 450 434 450 171 7,436,800 14
04 May 2021 0 460 416 420 51 2,191,200 15
05 May 2021 0 420 392 420 1,118 45,190,200 41
07 May 2021 0 418 390 390 2,414 95,054,200 62
20 May 2021 0 366 366 366 5 183,000 3
25 May 2021 0 450 378 430 593 22,895,200 29
27 May 2021 0 454 420 446 3,442 152,247,200 69
28 May 2021 0 450 416 416 357 15,816,200 36
31 May 2021 0 446 430 442 431 19,187,800 17
02 Jun 2021 0 500 442 472 1,599 76,272,000 40
03 Jun 2021 0 470 440 440 37 1,675,600 13
04 Jun 2021 0 440 410 412 1,044 42,899,400 49
07 Jun 2021 0 470 400 460 643 26,496,800 22
09 Jun 2021 0 438 402 438 975 40,216,800 25
10 Jun 2021 0 500 440 442 4,172 192,280,200 218
14 Jun 2021 0 450 410 430 216 9,237,200 33
15 Jun 2021 0 444 410 440 197 8,235,800 34
16 Jun 2021 0 525 412 432 12,519 579,023,500 593
18 Jun 2021 0 438 414 438 1,398 58,609,000 28
22 Jun 2021 0 434 390 404 372 14,822,800 28
25 Jun 2021 0 428 394 418 30 1,231,400 13
28 Jun 2021 0 418 400 418 345 14,129,000 55
29 Jun 2021 0 450 404 410 1,062 44,908,000 53
30 Jun 2021 0 434 418 420 940 39,483,200 12
01 Jul 2021 0 430 420 420 8 338,000 5
02 Jul 2021 0 418 406 414 73 2,989,600 16
06 Jul 2021 0 434 406 406 182 7,650,000 59
07 Jul 2021 0 428 410 420 32 1,350,400 17
09 Jul 2021 0 428 416 424 652 27,625,000 43
13 Jul 2021 0 418 394 416 770 30,471,400 28
14 Jul 2021 0 424 414 420 81 3,399,200 12
16 Jul 2021 0 428 420 424 117 4,967,000 15
21 Jul 2021 0 426 402 416 166 6,895,400 37
22 Jul 2021 0 428 406 422 108 4,475,800 19
23 Jul 2021 0 450 418 430 69 2,920,600 27
26 Jul 2021 0 430 420 420 796 33,477,600 24
02 Aug 2021 0 434 412 432 23 992,200 11
03 Aug 2021 0 450 420 420 114 5,118,600 23
09 Aug 2021 0 496 410 422 2,070 87,109,600 89
10 Aug 2021 0 432 412 432 134 5,737,200 24
13 Aug 2021 0 440 440 440 12 528,000 6
16 Aug 2021 0 440 430 440 169 7,275,000 15
18 Aug 2021 0 440 424 440 148 6,484,800 13
27 Aug 2021 0 498 420 424 388 17,062,800 25
30 Aug 2021 0 438 420 434 110 4,703,800 9
01 Sep 2021 0 440 404 436 183 7,920,600 23
03 Sep 2021 0 456 426 428 543 23,175,400 34
14 Sep 2021 0 490 440 458 2,258 104,057,000 93
15 Sep 2021 0 498 460 472 4,375 207,548,000 173
16 Sep 2021 0 490 452 454 8,444 391,055,800 176
17 Sep 2021 0 470 448 456 1,457 65,691,400 37
20 Sep 2021 0 460 440 440 957 42,406,200 55
21 Sep 2021 0 456 422 454 205 9,053,400 30
22 Sep 2021 0 454 436 444 87 3,917,200 20
24 Sep 2021 0 454 438 450 55 2,445,200 18
27 Sep 2021 0 450 446 446 1,208 53,877,400 11
28 Sep 2021 0 456 440 456 114 5,103,400 15
29 Sep 2021 0 456 452 452 56 2,542,000 5
04 Oct 2021 0 510 444 510 7,575 363,902,500 118
05 Oct 2021 0 620 476 476 84,747 4,813,579,100 3,245
06 Oct 2021 0 520 450 486 1,178 55,091,000 125
07 Oct 2021 0 488 452 452 2,491 116,105,600 78
08 Oct 2021 0 480 440 466 1,387 63,036,200 119
11 Oct 2021 0 480 466 476 165 7,760,000 23
13 Oct 2021 0 498 462 482 931 44,157,400 90
14 Oct 2021 0 490 454 482 778 36,839,400 69
15 Oct 2021 0 482 466 480 362 17,104,400 49
18 Oct 2021 0 490 464 488 626 29,729,400 49
19 Oct 2021 0 488 468 474 161 7,680,600 23
21 Oct 2021 0 490 472 482 317 15,267,400 43
22 Oct 2021 0 484 476 478 280 13,405,000 34
25 Oct 2021 0 560 482 550 16,064 851,257,400 431
26 Oct 2021 0 685 555 635 31,843 1,985,190,000 1,194
27 Oct 2021 0 735 635 695 18,401 1,247,930,500 827
28 Oct 2021 0 710 650 680 5,277 354,944,500 278
29 Oct 2021 0 710 660 705 4,818 333,333,000 220
01 Nov 2021 0 735 695 715 3,724 265,455,500 219
02 Nov 2021 0 715 665 665 8,378 563,962,000 247
03 Nov 2021 0 635 620 620 5,121 317,703,500 141
04 Nov 2021 0 680 585 660 5,760 358,328,500 328
05 Nov 2021 0 670 615 625 10,504 661,986,000 371
08 Nov 2021 0 645 610 630 2,023 126,286,500 113
09 Nov 2021 0 700 625 695 6,884 464,791,000 280
10 Nov 2021 0 730 695 705 2,946 208,083,000 179
11 Nov 2021 0 715 690 710 1,479 104,056,000 124
12 Nov 2021 0 710 675 705 3,253 224,460,500 160
15 Nov 2021 0 720 665 700 1,926 132,308,500 116
16 Nov 2021 0 705 655 695 2,843 192,031,000 96
17 Nov 2021 0 705 665 705 2,146 149,194,000 83
18 Nov 2021 0 705 675 690 1,658 113,824,000 54
19 Nov 2021 0 700 650 680 4,146 279,021,000 149
22 Nov 2021 0 710 675 690 5,499 378,952,000 218
23 Nov 2021 0 775 685 715 9,952 713,045,500 377
24 Nov 2021 0 785 700 775 14,803 1,112,803,000 489
25 Nov 2021 0 840 775 825 5,930 479,445,500 352
26 Nov 2021 0 870 780 825 3,538 295,201,000 288
29 Nov 2021 0 825 785 820 2,661 215,120,500 162
30 Nov 2021 0 840 810 830 4,172 344,545,000 180
01 Dec 2021 0 945 825 910 11,942 1,044,524,500 509
02 Dec 2021 0 945 850 890 9,634 852,524,500 375
03 Dec 2021 0 930 865 890 2,173 193,979,500 182
06 Dec 2021 0 895 830 830 4,251 356,179,000 248
07 Dec 2021 0 805 775 775 2,156 168,159,000 117
08 Dec 2021 0 835 725 770 4,563 354,437,500 284
09 Dec 2021 0 800 720 775 4,154 311,100,500 242
10 Dec 2021 0 785 735 765 2,321 176,200,000 143
13 Dec 2021 0 865 745 805 6,634 534,766,500 395
14 Dec 2021 0 850 805 830 3,576 297,721,500 230
15 Dec 2021 0 835 815 835 3,880 320,415,500 192
16 Dec 2021 0 890 800 835 10,528 882,390,500 427
17 Dec 2021 0 840 780 780 4,225 336,390,500 248
20 Dec 2021 0 780 735 760 5,828 440,162,000 307
21 Dec 2021 0 805 750 775 2,212 169,933,000 190
22 Dec 2021 0 785 750 785 2,793 215,631,500 144
23 Dec 2021 0 805 770 785 1,362 106,656,000 97
24 Dec 2021 0 800 765 775 1,125 87,277,000 80
27 Dec 2021 0 950 770 785 3,188 252,424,000 190
28 Dec 2021 0 835 765 780 2,008 156,192,000 185
29 Dec 2021 0 800 765 785 242 18,894,500 33
30 Dec 2021 0 795 760 780 654 50,636,500 53
03 Jan 2022 0 790 770 785 688 53,638,000 60
04 Jan 2022 0 785 750 780 1,755 135,344,000 125
05 Jan 2022 0 785 750 780 2,330 179,546,500 132
06 Jan 2022 0 900 755 825 4,781 381,847,000 328
07 Jan 2022 0 835 795 815 6,691 543,163,500 224
11 Jan 2022 0 895 785 880 9,636 774,234,500 232
12 Jan 2022 0 880 820 825 6,018 499,525,000 246
13 Jan 2022 0 830 805 815 1,794 145,426,000 84
14 Jan 2022 0 830 790 805 1,929 154,651,000 117
17 Jan 2022 0 810 785 800 1,705 135,733,000 117
18 Jan 2022 0 800 745 745 28,237 2,133,938,000 183
19 Jan 2022 0 750 695 695 8,202 574,626,500 386
20 Jan 2022 0 710 650 670 77,966 5,166,813,500 421
21 Jan 2022 0 710 625 690 2,432 161,582,000 160
24 Jan 2022 0 705 650 680 7,358 499,714,500 391
25 Jan 2022 0 740 665 680 23,230 1,583,953,500 458

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Oct 2021 19 Nov 2021 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 16 Nov 2020 09 Dec 2020 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 16 Jan 2020 10 Feb 2020 Active