Efek Terdaftar

Perdana Gapuraprima Tbk, PT

Security name
Perdana Gapuraprima Tbk
Issuer
Perdana Gapuraprima Tbk, PT
ISIN Code
ID1000107501
Short Code
GPRA
Type
Saham Biasa
Listing Date
10 Oktober 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
4,276,655,336.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
4,276,655,336 (Total)
As of 21 Jan 2022
100.00% Scripless = 4,276,655,336.000
Local Percentage
90.77%
Foreign Percentage
9.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 71 67 67 38,170 261,578,200 127
27 Jan 2021 0 67 63 65 31,074 198,237,900 168
28 Jan 2021 0 66 61 61 29,954 183,716,500 131
29 Jan 2021 0 62 57 59 30,742 181,699,900 161
01 Feb 2021 0 62 55 61 14,354 84,749,700 75
02 Feb 2021 0 65 59 61 11,122 68,231,200 107
03 Feb 2021 0 68 61 65 11,652 73,194,300 79
04 Feb 2021 0 68 62 63 2,785 17,929,200 65
05 Feb 2021 0 68 60 65 31,301 199,077,500 126
08 Feb 2021 0 68 63 64 9,504 60,278,000 86
09 Feb 2021 0 66 62 62 5,111 32,007,500 103
10 Feb 2021 0 63 61 62 1,014 6,289,700 33
11 Feb 2021 0 63 62 62 960 5,979,600 33
15 Feb 2021 0 64 62 63 4,227 26,438,000 49
16 Feb 2021 0 63 61 63 6,806 42,040,300 68
18 Feb 2021 0 65 61 62 2,964 18,479,000 42
19 Feb 2021 0 64 61 62 3,289 20,421,000 35
22 Feb 2021 0 64 61 62 5,182 31,990,000 37
23 Feb 2021 0 63 61 61 4,358 26,933,100 27
24 Feb 2021 0 63 60 61 8,126 49,956,900 93
26 Feb 2021 0 64 61 61 6,524 40,552,300 56
01 Mar 2021 0 66 61 66 50,897 325,687,700 285
02 Mar 2021 0 75 67 70 104,844 750,584,200 841
03 Mar 2021 0 72 67 69 20,384 139,907,100 210
04 Mar 2021 0 70 65 68 21,061 140,959,300 179
05 Mar 2021 0 68 65 67 9,442 62,617,300 120
08 Mar 2021 0 70 67 68 8,231 56,915,100 150
09 Mar 2021 0 72 66 67 13,258 91,209,800 172
10 Mar 2021 0 75 64 69 92,246 653,764,700 830
12 Mar 2021 0 73 67 68 14,122 96,792,600 226
15 Mar 2021 0 73 68 71 39,791 280,657,200 337
16 Mar 2021 0 74 68 70 26,944 186,840,500 218
17 Mar 2021 0 85 69 74 298,535 2,278,615,200 2,416
18 Mar 2021 0 75 70 70 43,638 312,827,900 321
19 Mar 2021 0 72 66 68 309,992 2,065,018,500 948
22 Mar 2021 0 68 66 67 21,991 147,411,300 267
23 Mar 2021 0 71 66 68 51,218 349,073,200 369
24 Mar 2021 0 69 65 67 23,246 154,653,700 242
25 Mar 2021 0 71 65 66 78,644 532,490,100 556
26 Mar 2021 0 68 65 68 18,885 125,720,700 179
29 Mar 2021 0 68 65 67 28,511 189,533,500 145
30 Mar 2021 0 68 65 65 25,390 167,348,600 172
31 Mar 2021 0 67 64 65 18,322 118,858,900 167
01 Apr 2021 0 73 64 66 188,929 1,310,460,200 1,152
05 Apr 2021 0 67 64 65 26,715 174,102,300 217
06 Apr 2021 0 68 64 65 40,607 268,561,100 230
07 Apr 2021 0 67 65 66 12,868 84,581,600 118
08 Apr 2021 0 69 65 67 42,498 284,146,400 242
09 Apr 2021 0 70 66 67 86,926 588,694,500 348
12 Apr 2021 0 69 65 66 24,146 160,900,200 231
13 Apr 2021 0 68 66 66 22,363 149,140,000 156
14 Apr 2021 0 69 67 67 22,074 149,100,600 192
15 Apr 2021 0 69 67 67 15,368 103,257,700 154
16 Apr 2021 0 78 67 71 583,350 4,250,841,900 3,241
19 Apr 2021 0 75 69 71 64,487 453,525,300 540
20 Apr 2021 0 71 68 68 31,777 219,347,300 232
21 Apr 2021 0 69 67 68 15,877 107,425,500 164
22 Apr 2021 0 70 67 70 29,112 199,380,000 296
23 Apr 2021 0 70 67 69 26,466 180,995,600 135
26 Apr 2021 0 69 66 66 33,224 222,288,800 200
27 Apr 2021 0 68 66 67 27,207 182,256,100 211
28 Apr 2021 0 68 67 67 16,522 110,734,400 129
29 Apr 2021 0 68 66 68 31,735 212,643,300 205
30 Apr 2021 0 69 67 67 70,749 476,229,200 153
03 May 2021 0 68 66 67 13,237 88,443,100 116
04 May 2021 0 68 66 67 12,634 84,203,300 113
05 May 2021 0 68 66 67 5,628 37,578,900 56
06 May 2021 0 67 66 66 11,046 72,920,800 76
07 May 2021 0 67 65 65 14,405 94,672,400 98
10 May 2021 0 67 65 66 9,896 64,997,400 101
11 May 2021 0 67 65 66 6,608 43,567,600 60
17 May 2021 0 66 63 63 28,724 184,627,800 198
18 May 2021 0 63 59 59 80,756 478,782,100 370
19 May 2021 0 61 57 60 22,355 132,840,500 132
20 May 2021 0 61 59 60 3,441 20,715,800 64
21 May 2021 0 61 59 60 6,105 36,179,100 71
25 May 2021 0 62 59 60 6,170 37,006,600 79
27 May 2021 0 61 60 61 6,851 41,217,100 60
28 May 2021 0 64 61 62 19,363 122,173,900 143
31 May 2021 0 64 61 62 8,820 55,280,000 109
02 Jun 2021 0 64 60 62 28,159 173,940,700 134
03 Jun 2021 0 62 61 61 2,135 13,200,200 31
04 Jun 2021 0 63 61 62 4,838 29,880,700 88
07 Jun 2021 0 64 60 63 38,970 238,929,900 159
08 Jun 2021 0 71 61 63 164,642 1,098,250,100 1,202
09 Jun 2021 0 65 61 62 19,546 122,989,500 177
10 Jun 2021 0 63 61 61 11,059 67,944,000 122
11 Jun 2021 0 62 61 62 9,754 59,793,300 81
14 Jun 2021 0 65 62 62 20,050 126,501,400 228
15 Jun 2021 0 66 62 65 39,016 249,844,300 515
16 Jun 2021 0 65 62 62 30,717 191,658,100 218
17 Jun 2021 0 63 61 62 4,511 27,895,600 79
18 Jun 2021 0 63 61 61 17,174 105,628,800 148
21 Jun 2021 0 62 60 61 9,493 57,717,200 92
22 Jun 2021 0 62 59 62 4,447 27,026,400 112
23 Jun 2021 0 62 61 61 6,830 41,786,500 61
24 Jun 2021 0 62 60 61 6,968 42,445,400 76
25 Jun 2021 0 62 60 61 9,412 57,281,700 65
28 Jun 2021 0 61 59 60 12,811 77,163,100 114
29 Jun 2021 0 62 60 60 1,876 11,328,900 41
30 Jun 2021 0 61 60 61 7,239 43,848,800 109
01 Jul 2021 0 62 60 61 5,522 33,628,100 127
02 Jul 2021 0 62 60 61 5,772 35,159,800 60
05 Jul 2021 0 63 61 61 2,614 16,153,100 59
07 Jul 2021 0 63 61 63 6,449 40,239,200 62
08 Jul 2021 0 64 60 62 13,080 80,086,600 131
09 Jul 2021 0 62 61 62 2,596 15,872,200 58
12 Jul 2021 0 63 60 61 12,698 77,432,200 122
13 Jul 2021 0 62 60 60 4,833 29,090,200 55
14 Jul 2021 0 61 59 59 10,490 62,872,600 81
15 Jul 2021 0 63 59 62 24,133 147,458,800 218
16 Jul 2021 0 65 61 64 20,721 130,960,800 193
19 Jul 2021 0 64 61 62 10,656 66,306,900 165
21 Jul 2021 0 63 60 62 11,751 71,055,800 97
22 Jul 2021 0 62 61 61 5,334 32,688,900 58
27 Jul 2021 0 62 61 61 4,926 30,087,200 47
28 Jul 2021 0 62 61 62 5,835 35,593,800 46
29 Jul 2021 0 62 60 61 7,644 46,314,700 59
30 Jul 2021 0 62 60 61 4,211 25,625,100 49
02 Aug 2021 0 61 60 61 2,361 14,359,100 49
03 Aug 2021 0 62 60 61 11,203 67,919,200 69
04 Aug 2021 0 62 60 60 3,733 22,459,200 48
05 Aug 2021 0 61 60 61 8,969 54,383,600 74
06 Aug 2021 0 61 60 61 5,996 36,006,800 38
12 Aug 2021 0 61 58 61 22,445 133,248,800 99
13 Aug 2021 0 61 58 60 8,288 49,351,700 91
16 Aug 2021 0 61 59 61 2,686 16,176,500 34
18 Aug 2021 0 61 59 60 2,267 13,574,700 55
19 Aug 2021 0 61 59 60 4,742 28,140,900 61
23 Aug 2021 0 61 59 60 3,309 19,763,400 58
24 Aug 2021 0 61 59 60 12,127 73,019,800 64
26 Aug 2021 0 62 59 60 13,329 80,593,100 65
27 Aug 2021 0 61 58 60 15,918 95,011,400 87
30 Aug 2021 0 64 59 62 28,086 170,665,500 164
31 Aug 2021 0 62 60 61 12,493 75,449,200 65
01 Sep 2021 0 62 60 61 20,622 124,732,600 111
02 Sep 2021 0 61 60 61 13,551 81,892,600 86
03 Sep 2021 0 67 60 61 123,127 777,071,300 847
06 Sep 2021 0 65 61 62 67,208 419,902,600 671
07 Sep 2021 0 64 62 63 14,668 92,184,400 159
08 Sep 2021 0 81 61 72 437,592 3,201,360,700 2,861
09 Sep 2021 0 76 67 68 278,538 2,012,737,700 1,711
10 Sep 2021 0 70 64 64 99,845 648,318,400 595
13 Sep 2021 0 68 63 66 58,577 384,109,100 622
14 Sep 2021 0 68 62 65 102,078 651,825,400 600
15 Sep 2021 0 71 64 68 170,261 1,144,991,500 993
16 Sep 2021 0 70 66 67 71,504 479,711,500 481
17 Sep 2021 0 71 66 69 121,644 834,123,600 1,036
20 Sep 2021 0 70 67 68 63,913 438,704,400 408
21 Sep 2021 0 68 65 66 60,845 399,865,600 305
22 Sep 2021 0 70 65 68 73,243 499,745,100 603
23 Sep 2021 0 87 67 80 1,573,091 12,830,027,100 9,919
24 Sep 2021 0 83 75 75 304,689 2,339,367,400 2,114
27 Sep 2021 0 77 72 74 73,697 544,838,300 720
28 Sep 2021 0 80 73 76 136,914 1,041,628,000 1,105
29 Sep 2021 0 78 72 74 69,849 520,042,600 470
30 Sep 2021 0 83 73 75 514,435 4,003,664,400 2,535
01 Oct 2021 0 77 73 74 104,191 778,455,300 597
04 Oct 2021 0 79 72 75 97,999 732,685,100 645
05 Oct 2021 0 78 73 75 192,167 1,444,083,200 679
06 Oct 2021 0 76 73 73 83,536 614,104,800 354
07 Oct 2021 0 94 70 85 2,186,848 18,628,052,500 10,692
08 Oct 2021 0 86 80 80 347,708 2,810,519,400 2,282
11 Oct 2021 0 82 77 79 148,094 1,173,355,200 1,374
12 Oct 2021 0 81 76 77 125,517 981,667,400 904
13 Oct 2021 0 83 76 77 276,388 2,201,869,600 1,780
14 Oct 2021 0 79 76 77 70,194 540,519,100 604
15 Oct 2021 0 79 77 77 55,742 433,485,100 971
18 Oct 2021 0 84 77 80 197,042 1,592,582,900 1,540
19 Oct 2021 0 81 77 79 131,307 1,028,105,500 681
21 Oct 2021 0 81 78 80 57,647 456,063,400 409
22 Oct 2021 0 85 79 80 208,351 1,692,447,500 1,350
25 Oct 2021 0 82 78 79 95,679 758,950,300 654
26 Oct 2021 0 80 78 78 59,786 470,255,100 721
27 Oct 2021 0 80 78 79 48,538 382,825,000 489
28 Oct 2021 0 79 77 78 48,174 375,751,600 352
29 Oct 2021 0 79 77 77 37,737 293,668,300 212
01 Nov 2021 0 79 77 79 47,429 369,418,100 416
02 Nov 2021 0 79 77 77 50,536 395,079,600 334
03 Nov 2021 0 84 77 80 588,349 4,787,655,700 2,965
04 Nov 2021 0 84 78 82 377,582 3,115,313,700 2,340
05 Nov 2021 0 84 80 81 155,901 1,269,976,100 740
08 Nov 2021 0 83 80 81 94,084 766,001,000 377
09 Nov 2021 0 87 81 83 262,627 2,199,259,500 1,637
10 Nov 2021 0 89 82 85 569,662 4,895,748,900 2,797
11 Nov 2021 0 87 83 85 143,312 1,218,544,500 755
12 Nov 2021 0 92 83 88 788,137 7,012,822,800 4,036
15 Nov 2021 0 90 85 86 133,560 1,160,995,400 897
16 Nov 2021 0 88 85 86 144,754 1,243,171,400 517
17 Nov 2021 0 92 85 90 376,388 3,363,405,300 1,947
18 Nov 2021 0 92 88 88 128,192 1,143,463,500 924
19 Nov 2021 0 89 87 87 56,828 497,852,300 499
22 Nov 2021 0 98 86 89 577,414 5,371,590,500 3,509
23 Nov 2021 0 94 89 93 191,326 1,760,834,300 1,219
24 Nov 2021 0 94 91 91 80,376 736,754,700 590
25 Nov 2021 0 92 90 90 80,068 722,605,600 484
26 Nov 2021 0 91 85 89 147,735 1,306,134,500 744
29 Nov 2021 0 89 87 88 72,013 633,067,200 423
30 Nov 2021 0 91 88 88 74,351 662,365,400 369
01 Dec 2021 0 112 90 98 2,701,177 28,153,954,500 18,705
02 Dec 2021 0 101 93 98 224,342 2,199,767,300 2,129
03 Dec 2021 0 99 95 96 133,085 1,285,638,900 1,194

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jun 2021 23 Jul 2021 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Cash Dividend (1 GPRA : 1 IDR) 21 May 2019 23 May 2019 14 Jun 2019 Active
Proxy Voting   - 16 Apr 2019 13 May 2019 Active
Cash Dividend (1 GPRA : 1 IDR) 20 Jun 2018 25 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 09 May 2018 04 Jun 2018 Active
Cash Dividend (1 GPRA : 3 IDR) 04 Jul 2017 07 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Cash Dividend (1 GPRA : 5 IDR) 27 May 2016 01 Jun 2016 23 Jun 2016 Active
Proxy Voting   - 27 Apr 2016 20 May 2016 Active
Cash Dividend (1 GPRA : 2.5 IDR) 16 Jun 2015 19 Jun 2015 07 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Proxy Voting   - 20 Apr 2015 11 May 2015 Cancelled
Cash Dividend (1 GPRA : 2 IDR) 17 Jul 2014 22 Jul 2014 12 Aug 2014 Active
Proxy Voting   - 06 Jun 2014 24 Jun 2014 Active
Cash Dividend (1 GPRA : 2 IDR) 18 Jul 2013 23 Jul 2013 13 Aug 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Cash Dividend (1 GPRA : 1.5 IDR) 18 Jul 2012 23 Jul 2012 06 Aug 2012 Active
Stock Dividend (3 GPRA : 1 GPRA ) - 23 Jul 2012 06 Aug 2012 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 09 Nov 2011 25 Nov 2011 Active
Cash Dividend (1 GPRA : 1 IDR) 19 Jul 2011 22 Jul 2011 05 Aug 2011 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Cash Dividend (1 GPRA : 1 IDR) 15 Jul 2010 20 Jul 2010 03 Aug 2010 Active
Proxy Voting   - 10 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 11 Jun 2009 26 Jun 2009 Active
Cash Dividend (1 GPRA : 1 IDR) 14 Jul 2008 17 Jul 2008 25 Jul 2008 Active
Proxy Voting   - 09 Jun 2008 24 Jun 2008 Active
Proxy Voting   - 03 Jan 2008 18 Jan 2008 Active
Right Distribution   03 Jan 2008 08 Jan 2008 09 Jan 2008 Active