Efek Terdaftar

GRIPTHA PUTRA PERSADA Tbk, PT

Security name
GRIPTHA PUTRA PERSADA Tbk
Issuer
GRIPTHA PUTRA PERSADA Tbk, PT
ISIN Code
ID1000201502
Short Code
GRPH
Type
Saham Biasa
Listing Date
18 Januari 2024
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,000,000,000 (Total)
As of 4 Jun 2025
100.00% Scripless = 1,000,000,000.000
Local Percentage
99.46%
Foreign Percentage
0.54%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2024 0 50 50 50 114 570,000 9
11 Jun 2024 0 50 50 50 601 3,005,000 4
12 Jun 2024 0 50 50 50 37 185,000 2
14 Jun 2024 0 50 50 50 1 5,000 1
20 Jun 2024 0 50 50 50 9,553 47,765,000 5
21 Jun 2024 0 50 50 50 1,747 8,735,000 15
24 Jun 2024 0 50 50 50 37 185,000 4
25 Jun 2024 0 50 50 50 59 295,000 9
27 Jun 2024 0 50 50 50 1,417 7,085,000 24
28 Jun 2024 0 50 50 50 711 3,555,000 11
01 Jul 2024 0 50 50 50 1,623 8,115,000 30
02 Jul 2024 0 50 50 50 1,535 7,675,000 36
03 Jul 2024 0 50 50 50 3,218 16,090,000 36
05 Jul 2024 0 50 50 50 1,715 8,575,000 32
08 Jul 2024 0 50 50 50 309 1,545,000 10
11 Jul 2024 0 50 50 50 1,011 5,055,000 7
12 Jul 2024 0 50 50 50 231 1,155,000 7
15 Jul 2024 0 50 50 50 282 1,410,000 5
19 Jul 2024 0 50 50 50 1,244 6,220,000 9
22 Jul 2024 0 50 50 50 1,522 7,610,000 9
23 Jul 2024 0 50 50 50 387 1,935,000 12
24 Jul 2024 0 50 50 50 1,125 5,625,000 8
25 Jul 2024 0 50 50 50 2,282 11,410,000 26
26 Jul 2024 0 50 50 50 2,009 10,045,000 13
30 Jul 2024 0 50 50 50 1,102 5,510,000 9
01 Aug 2024 0 50 50 50 660 3,300,000 14
02 Aug 2024 0 50 50 50 1,420 7,100,000 13
05 Aug 2024 0 50 50 50 1,118 5,590,000 11
06 Aug 2024 0 50 50 50 438 2,190,000 5
07 Aug 2024 0 50 50 50 1,008 5,040,000 9
08 Aug 2024 0 50 50 50 2,408 12,040,000 20
09 Aug 2024 0 50 50 50 2,618 13,090,000 24
12 Aug 2024 50 50 50 50 291 1,455,000 23
13 Aug 2024 50 50 50 50 2,576 12,880,000 18
14 Aug 2024 50 50 50 50 1,830 9,150,000 19
15 Aug 2024 50 50 50 50 452 2,260,000 15
16 Aug 2024 50 50 50 50 2,702 13,510,000 28
19 Aug 2024 50 50 50 50 728 3,640,000 6
20 Aug 2024 50 50 50 50 3,257 16,285,000 54
21 Aug 2024 50 50 50 50 8,349 41,745,000 62
22 Aug 2024 50 50 50 50 1,247 6,235,000 8
26 Aug 2024 50 58 50 50 307,716 1,610,876,100 2,864
27 Aug 2024 50 50 50 50 6,649 33,245,000 167
28 Aug 2024 50 53 50 50 95,943 482,451,900 2,343
29 Aug 2024 50 50 50 50 4,258 21,290,000 64
26 Sep 2024 50 52 50 51 252,767 1,271,132,400 1,027
27 Sep 2024 50 51 50 51 93,789 473,015,500 366
30 Sep 2024 50 50 50 50 17,988 89,940,000 49
01 Oct 2024 50 50 50 50 5,043 25,215,000 21
02 Oct 2024 50 50 50 50 15,796 78,980,000 67
03 Oct 2024 50 50 50 50 18,093 90,465,000 118
04 Oct 2024 50 50 50 50 11,655 58,275,000 23
07 Oct 2024 50 50 50 50 4,215 21,075,000 580
08 Oct 2024 50 50 50 50 17,009 85,045,000 36
09 Oct 2024 50 50 50 50 11,631 58,155,000 116
10 Oct 2024 50 50 50 50 12,832 64,160,000 129
11 Oct 2024 50 50 50 50 1,903 9,515,000 56
14 Oct 2024 50 50 50 50 6,716 33,580,000 364
15 Oct 2024 50 50 50 50 16 80,000 4
16 Oct 2024 50 50 50 50 651 3,255,000 6
17 Oct 2024 50 50 50 50 13,011 65,055,000 66
18 Oct 2024 50 50 50 50 5,442 27,210,000 323
21 Oct 2024 50 50 50 50 640 3,200,000 9
22 Oct 2024 50 50 50 50 1,751 8,755,000 222
23 Oct 2024 50 50 50 50 1,287 6,435,000 739
24 Oct 2024 50 50 50 50 16,148 80,740,000 898
25 Oct 2024 50 50 50 50 132 660,000 4
28 Oct 2024 50 50 50 50 14,799 73,995,000 363
29 Oct 2024 50 50 50 50 2,070 10,350,000 8
30 Oct 2024 50 50 50 50 371 1,855,000 18
31 Oct 2024 50 50 50 50 11,341 56,705,000 603
01 Nov 2024 50 51 50 51 21,114 106,376,900 96
04 Nov 2024 50 50 50 50 5,013 25,065,000 44
05 Nov 2024 50 50 50 50 119 595,000 8
06 Nov 2024 50 50 50 50 249 1,245,000 20
07 Nov 2024 50 50 50 50 176 880,000 6
08 Nov 2024 50 50 50 50 17 85,000 4
11 Nov 2024 50 50 50 50 29 145,000 7
12 Nov 2024 50 50 50 50 1,133 5,665,000 8
13 Nov 2024 50 50 50 50 20 100,000 3
14 Nov 2024 50 50 50 50 1,723 8,615,000 7
15 Nov 2024 50 50 50 50 2,026 10,130,000 10
18 Nov 2024 50 50 50 50 9,318 46,590,000 10
19 Nov 2024 50 50 50 50 5,020 25,100,000 11
20 Nov 2024 50 50 50 50 1,505 7,525,000 7
21 Nov 2024 50 50 50 50 1,512 7,560,000 9
22 Nov 2024 50 50 50 50 1,533 7,665,000 8
25 Nov 2024 50 50 50 50 2,055 10,275,000 9
26 Nov 2024 50 50 50 50 6,386 31,930,000 362
28 Nov 2024 50 50 50 50 1,521 7,605,000 3
29 Nov 2024 50 50 50 50 1,500 7,500,000 9
02 Dec 2024 50 50 50 50 3,151 15,755,000 9
03 Dec 2024 50 50 50 50 3,050 15,250,000 5
04 Dec 2024 50 50 50 50 3,077 15,385,000 13
05 Dec 2024 50 50 50 50 2,828 14,140,000 202
06 Dec 2024 50 50 50 50 2,576 12,880,000 10
09 Dec 2024 50 50 50 50 2,989 14,945,000 69
10 Dec 2024 50 50 50 50 3,193 15,965,000 320
11 Dec 2024 50 50 50 50 3,144 15,720,000 176
12 Dec 2024 50 50 50 50 3,078 15,390,000 216
13 Dec 2024 50 50 50 50 2,962 14,810,000 34
16 Dec 2024 50 50 50 50 3,610 18,050,000 15
17 Dec 2024 50 50 50 50 1,542 7,710,000 6
18 Dec 2024 50 50 50 50 2,521 12,605,000 10
19 Dec 2024 50 50 50 50 2,668 13,340,000 15
20 Dec 2024 50 50 50 50 3,616 18,080,000 14
23 Dec 2024 50 50 50 50 2,739 13,695,000 14
24 Dec 2024 50 50 50 50 2,561 12,805,000 12
27 Dec 2024 50 50 50 50 2,627 13,135,000 21
30 Dec 2024 50 50 50 50 1,590 7,950,000 12
02 Jan 2025 50 50 50 50 1,701 8,505,000 14
03 Jan 2025 50 50 50 50 1,548 7,740,000 10
06 Jan 2025 50 50 50 50 1,591 7,955,000 13
07 Jan 2025 50 50 50 50 1,545 7,725,000 9
08 Jan 2025 50 50 50 50 1,600 8,000,000 8
09 Jan 2025 50 50 50 50 1,689 8,445,000 8
10 Jan 2025 50 50 50 50 1,596 7,980,000 7
13 Jan 2025 50 50 50 50 1,645 8,225,000 10
14 Jan 2025 50 50 50 50 1,622 8,110,000 16
15 Jan 2025 50 50 50 50 1,600 8,000,000 10
16 Jan 2025 50 50 50 50 1,961 9,805,000 20
17 Jan 2025 50 50 50 50 1,759 8,795,000 18
20 Jan 2025 50 50 50 50 1,629 8,145,000 13
21 Jan 2025 50 50 50 50 1,614 8,070,000 7
22 Jan 2025 50 50 50 50 1,545 7,725,000 8
23 Jan 2025 50 50 50 50 1,553 7,765,000 11
24 Jan 2025 50 50 50 50 848 4,240,000 8
30 Jan 2025 50 50 50 50 7,411 37,055,000 39
31 Jan 2025 50 50 50 50 1,772 8,860,000 19
03 Feb 2025 50 50 50 50 907 4,535,000 27
04 Feb 2025 50 50 50 50 1,608 8,040,000 19
05 Feb 2025 50 50 50 50 1,787 8,935,000 22
06 Feb 2025 50 50 50 50 1,560 7,800,000 19
07 Feb 2025 50 50 50 50 1,541 7,705,000 14
10 Feb 2025 50 50 50 50 1,557 7,785,000 27
11 Feb 2025 50 50 50 50 1,018 5,090,000 14
12 Feb 2025 50 50 50 50 1,414 7,070,000 15
13 Feb 2025 50 50 50 50 1,352 6,760,000 15
14 Feb 2025 50 50 50 50 2,555 12,775,000 18
17 Feb 2025 50 50 50 50 1,402 7,010,000 13
18 Feb 2025 50 50 50 50 1,284 6,420,000 13
19 Feb 2025 50 50 50 50 1,232 6,160,000 10
20 Feb 2025 50 50 50 50 1,443 7,215,000 14
21 Feb 2025 50 50 50 50 1,498 7,490,000 16
24 Feb 2025 50 50 50 50 1,213 6,065,000 13
25 Feb 2025 50 50 50 50 1,392 6,960,000 12
26 Feb 2025 50 50 50 50 1,439 7,195,000 9
27 Feb 2025 50 50 50 50 1,447 7,235,000 13
28 Feb 2025 50 50 50 50 1,719 8,595,000 15
03 Mar 2025 50 50 50 50 1,198 5,990,000 12
04 Mar 2025 50 50 50 50 1,409 7,045,000 12
05 Mar 2025 50 50 50 50 1,552 7,760,000 11
06 Mar 2025 50 50 50 50 1,484 7,420,000 11
07 Mar 2025 50 50 50 50 1,443 7,215,000 15
10 Mar 2025 50 50 50 50 1,413 7,065,000 12
11 Mar 2025 50 50 50 50 1,421 7,105,000 14
12 Mar 2025 50 50 50 50 1,514 7,570,000 12
13 Mar 2025 50 50 50 50 1,495 7,475,000 12
14 Mar 2025 50 50 50 50 1,438 7,190,000 13
17 Mar 2025 50 50 50 50 1,544 7,720,000 12
18 Mar 2025 50 50 50 50 1,437 7,185,000 13
19 Mar 2025 50 50 50 50 15 75,000 2
20 Mar 2025 50 50 50 50 978 4,890,000 12
21 Mar 2025 50 50 50 50 7 35,000 3
24 Mar 2025 50 50 50 50 1,049 5,245,000 6
25 Mar 2025 50 50 50 50 16 80,000 2
26 Mar 2025 50 50 50 50 609 3,045,000 9
27 Mar 2025 50 50 50 50 1 5,000 1
08 Apr 2025 50 50 50 50 310 1,550,000 3
09 Apr 2025 50 50 50 50 1,126 5,630,000 6
10 Apr 2025 50 50 50 50 1,105 5,525,000 12
11 Apr 2025 50 50 50 50 1,064 5,320,000 275
14 Apr 2025 50 50 50 50 1,067 5,335,000 13
15 Apr 2025 50 50 50 50 1,033 5,165,000 11
16 Apr 2025 50 50 50 50 1,268 6,340,000 8
17 Apr 2025 50 50 50 50 1,531 7,655,000 17
21 Apr 2025 50 50 50 50 1,110 5,550,000 12
22 Apr 2025 50 50 50 50 1,365 6,825,000 15
23 Apr 2025 50 50 50 50 2,013 10,065,000 13
24 Apr 2025 50 50 50 50 1,310 6,550,000 13
25 Apr 2025 50 50 50 50 1,019 5,095,000 9
28 Apr 2025 50 50 50 50 1,511 7,555,000 17
29 Apr 2025 50 50 50 50 1,323 6,615,000 12
30 Apr 2025 50 50 50 50 1,218 6,090,000 9
02 May 2025 50 50 50 50 1,573 7,865,000 15
05 May 2025 50 50 50 50 1,594 7,970,000 19
06 May 2025 50 50 50 50 1,900 9,500,000 21
07 May 2025 50 50 50 50 2,718 13,590,000 29
08 May 2025 50 50 50 50 19,769 98,845,000 129
09 May 2025 50 52 50 50 198,270 993,674,700 1,912
14 May 2025 50 50 50 50 3,615 18,075,000 36
15 May 2025 50 52 50 50 144,130 722,980,400 1,156
16 May 2025 50 51 50 50 30,700 153,677,000 272
19 May 2025 50 50 50 50 6,551 32,755,000 44
20 May 2025 50 56 50 50 547,163 2,850,073,700 4,381
21 May 2025 51 54 50 51 210,621 1,080,244,500 2,240
22 May 2025 51 51 50 50 46,255 231,311,900 574
23 May 2025 50 51 50 50 29,395 147,316,300 218
26 May 2025 50 51 50 50 14,239 71,195,100 131
27 May 2025 50 50 50 50 4,867 24,335,000 56
28 May 2025 50 50 50 50 335 1,675,000 12
02 Jun 2025 50 51 50 50 30,810 154,238,700 140
03 Jun 2025 50 51 50 50 13,592 67,964,200 61
04 Jun 2025 50 50 50 50 2,490 12,450,000 37

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 May 2025 27 May 2025 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online