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

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 300 290 292 176 5,141,200 14
20 May 2020 0 290 270 270 90 2,570,000 8
26 May 2020 0 274 274 274 248 6,795,200 8
29 May 2020 0 286 270 270 167 4,654,000 16
02 Jun 2020 0 286 266 282 430 11,833,600 10
03 Jun 2020 0 300 282 290 420 12,188,200 9
04 Jun 2020 0 280 276 280 54 1,511,600 6
09 Jun 2020 0 270 268 270 680 18,264,000 8
10 Jun 2020 0 272 266 270 66 1,781,800 8
22 Jun 2020 0 264 264 264 5 132,000 2
23 Jun 2020 0 264 250 260 117 3,053,800 11
30 Jun 2020 0 300 274 274 7 204,600 4
06 Jul 2020 0 272 256 262 676 17,528,400 33
10 Jul 2020 0 272 260 262 126 3,302,000 10
17 Jul 2020 0 300 262 290 201 5,797,400 31
23 Jul 2020 0 290 272 272 338 9,554,000 16
24 Jul 2020 0 272 272 272 5 136,000 4
28 Jul 2020 0 296 274 296 104 2,854,200 7
03 Aug 2020 0 274 260 260 73 1,968,000 6
05 Aug 2020 0 280 280 280 2 56,000 1
07 Aug 2020 0 288 272 272 41 1,140,600 12
14 Aug 2020 0 294 272 272 12 345,400 7
24 Aug 2020 0 292 280 280 57 1,617,000 6
25 Aug 2020 0 340 280 336 594 17,702,600 38
27 Aug 2020 0 368 312 312 194 6,451,400 51
28 Aug 2020 0 320 296 320 348 10,520,400 29
01 Sep 2020 0 342 314 314 56 1,862,600 27
03 Sep 2020 0 340 320 320 31 1,020,600 14
16 Sep 2020 0 330 290 290 32 975,200 11
17 Sep 2020 0 308 288 308 331 10,059,200 22
22 Sep 2020 0 302 300 302 49 1,478,400 3
25 Sep 2020 0 330 308 308 32 1,026,600 9
28 Sep 2020 0 308 290 298 6 179,000 4
29 Sep 2020 0 318 300 318 6 185,600 6
02 Oct 2020 0 320 300 300 32 986,000 7
05 Oct 2020 0 334 296 334 5 151,800 2
07 Oct 2020 0 330 312 312 88 2,751,200 13
14 Oct 2020 0 350 324 350 1,215 41,035,400 25
15 Oct 2020 0 358 348 358 99 3,503,400 15
16 Oct 2020 0 360 334 336 1,226 42,480,200 29
23 Oct 2020 0 338 338 338 2 67,600 2
05 Nov 2020 0 422 316 322 99 3,279,600 22
11 Nov 2020 0 342 340 342 122 4,167,200 6
12 Nov 2020 0 352 326 352 1,066 36,471,000 22
13 Nov 2020 0 360 348 350 244 8,598,200 14
16 Nov 2020 0 352 330 352 386 13,073,400 28
19 Nov 2020 0 350 334 334 76 2,647,400 10
24 Nov 2020 0 420 400 400 28 1,172,000 4
25 Nov 2020 0 480 400 470 312 13,884,000 46
26 Nov 2020 0 500 470 470 642 30,254,800 38
30 Nov 2020 0 480 456 480 94 4,293,600 6
01 Dec 2020 0 480 450 450 583 26,952,400 25
08 Dec 2020 0 476 470 474 379 17,830,800 18
10 Dec 2020 0 496 476 486 928 44,760,400 65
11 Dec 2020 0 570 490 540 1,894 101,859,700 185
14 Dec 2020 0 570 505 505 1,592 85,616,000 84
15 Dec 2020 0 540 472 505 747 35,633,000 33
16 Dec 2020 0 535 470 470 958 45,575,900 100
17 Dec 2020 0 474 452 462 1,183 54,574,000 43
22 Dec 2020 0 488 440 440 487 21,949,800 33
05 Jan 2021 0 452 410 448 389 16,651,000 30
14 Jan 2021 0 488 460 488 2,594 125,350,200 56
15 Jan 2021 0 500 460 478 1,744 83,117,600 37
19 Jan 2021 0 490 466 484 295 14,124,200 33
20 Jan 2021 0 498 486 498 1,614 78,859,600 23
25 Jan 2021 0 505 470 494 785 37,877,600 45
27 Jan 2021 0 440 428 428 114 4,888,400 10
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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