Efek Terdaftar

GRAHA PRIMA MENTARI Tbk, PT

Security name
GRAHA PRIMA MENTARI Tbk
Issuer
GRAHA PRIMA MENTARI Tbk, PT
ISIN Code
ID1000191307
Short Code
GRPM
Type
Saham Biasa
Listing Date
10 Juli 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
309,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
1,545,003,859 (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
11 Jul 2023 0 98 98 98 29,719 291,246,200 834
12 Jul 2023 0 99 89 89 392,629 3,581,371,000 6,750
13 Jul 2023 0 91 81 89 610,818 5,354,952,200 8,449
14 Jul 2023 0 89 84 84 137,256 1,174,577,900 2,644
17 Jul 2023 0 92 84 92 322,091 2,931,339,900 2,727
18 Jul 2023 0 99 84 86 437,878 4,044,709,000 6,005
20 Jul 2023 0 89 83 85 81,408 695,073,400 1,435
21 Jul 2023 0 86 81 82 91,010 754,658,300 1,425
24 Jul 2023 0 83 74 74 268,677 2,012,413,900 2,826
25 Jul 2023 0 75 68 73 162,042 1,135,570,800 1,596
26 Jul 2023 0 73 69 71 67,925 480,444,300 963
27 Jul 2023 0 78 71 78 178,956 1,370,775,400 1,776
28 Jul 2023 0 85 71 73 385,112 3,032,225,200 3,947
31 Jul 2023 0 80 69 70 84,111 596,998,900 1,114
01 Aug 2023 0 71 67 68 41,641 286,232,500 782
02 Aug 2023 0 70 65 66 79,042 518,810,100 978
03 Aug 2023 0 72 65 72 91,116 638,425,200 1,449
04 Aug 2023 0 79 70 79 232,231 1,781,681,200 2,425
07 Aug 2023 0 84 73 80 289,717 2,296,409,100 2,832
08 Aug 2023 0 82 75 76 85,782 659,595,300 1,269
09 Aug 2023 0 80 73 74 34,176 258,631,700 616
10 Aug 2023 0 75 72 75 25,505 187,672,500 419
11 Aug 2023 0 75 72 72 26,979 196,023,800 362
14 Aug 2023 0 74 71 71 28,372 204,286,300 404
15 Aug 2023 0 73 66 68 54,020 372,383,900 755
16 Aug 2023 0 74 67 72 96,273 689,081,900 1,146
18 Aug 2023 0 73 67 68 50,822 349,502,300 838
21 Aug 2023 0 70 65 66 163,726 1,088,691,700 954
22 Aug 2023 0 72 66 72 168,617 1,197,786,200 988
23 Aug 2023 0 79 74 79 324,864 2,510,984,000 2,548
24 Aug 2023 0 84 73 74 197,956 1,532,547,400 1,688
25 Aug 2023 0 77 67 72 56,522 416,972,200 578
28 Aug 2023 0 72 65 70 147,302 1,017,290,000 858
29 Aug 2023 0 77 68 69 48,404 333,388,600 531
30 Aug 2023 0 75 67 67 77,569 523,651,600 597
31 Aug 2023 0 70 66 69 26,913 182,812,100 337
01 Sep 2023 0 72 67 68 29,726 201,131,600 392
04 Sep 2023 0 70 66 68 36,315 244,793,300 424
05 Sep 2023 0 70 67 68 8,659 58,242,300 200
06 Sep 2023 0 70 66 67 50,260 335,361,200 345
07 Sep 2023 0 71 66 66 26,654 177,913,400 317
08 Sep 2023 0 66 62 63 36,072 229,607,000 464
11 Sep 2023 0 65 63 64 17,202 110,282,400 327
12 Sep 2023 0 70 63 70 64,184 437,466,400 635
13 Sep 2023 0 77 66 66 113,632 795,077,000 1,059
14 Sep 2023 0 66 61 64 31,477 201,690,800 274
15 Sep 2023 0 70 64 66 38,698 255,951,000 518
18 Sep 2023 0 68 60 63 49,721 314,667,500 418
19 Sep 2023 0 65 60 64 12,550 79,516,300 198
20 Sep 2023 0 64 61 63 8,145 51,291,700 166
21 Sep 2023 0 63 61 62 7,076 43,947,300 147
22 Sep 2023 0 64 56 63 32,023 194,561,400 164
25 Sep 2023 0 63 57 62 6,634 41,291,300 145
26 Sep 2023 0 67 56 62 19,714 123,979,700 289
27 Sep 2023 0 63 61 63 5,251 32,177,300 124
29 Sep 2023 0 64 57 62 8,813 55,074,400 200
02 Oct 2023 0 64 60 61 7,130 43,842,100 213
03 Oct 2023 0 63 58 60 18,606 114,522,000 217
04 Oct 2023 0 66 58 65 189,874 1,194,747,400 1,043
05 Oct 2023 0 66 61 62 30,026 186,239,700 402
06 Oct 2023 0 65 59 64 30,609 191,268,200 325
09 Oct 2023 0 66 60 61 26,167 161,670,500 298
10 Oct 2023 0 62 57 61 20,359 124,009,300 137
11 Oct 2023 0 64 58 62 14,780 92,596,300 299
12 Oct 2023 0 63 59 61 21,086 128,767,400 215
13 Oct 2023 0 62 59 61 8,210 49,972,100 166
16 Oct 2023 0 64 58 60 31,317 189,336,800 345
17 Oct 2023 0 62 55 59 11,790 69,636,200 155
18 Oct 2023 0 60 56 59 16,043 93,482,700 192
19 Oct 2023 0 60 58 59 6,693 39,346,400 82
20 Oct 2023 0 60 58 58 17,089 99,820,000 122
23 Oct 2023 0 60 58 59 16,342 95,041,500 116
24 Oct 2023 0 59 57 58 9,236 53,374,900 101
25 Oct 2023 0 60 57 58 17,001 97,642,200 120
26 Oct 2023 0 59 57 58 3,537 20,487,300 66
27 Oct 2023 0 59 57 59 2,553 14,724,500 56
30 Oct 2023 0 59 57 57 7,053 40,337,600 89
31 Oct 2023 0 57 56 57 6,232 34,972,700 89
01 Nov 2023 0 57 55 56 15,189 83,839,800 100
02 Nov 2023 0 57 53 54 26,401 142,967,800 177
03 Nov 2023 0 56 53 54 10,369 55,668,700 150
06 Nov 2023 0 55 49 52 40,476 207,376,900 265
07 Nov 2023 0 54 51 53 8,802 45,646,900 106
08 Nov 2023 0 58 53 58 53,989 304,334,800 230
09 Nov 2023 0 63 59 63 64,575 404,775,900 372
10 Nov 2023 0 69 58 60 34,376 209,985,600 415
13 Nov 2023 0 66 57 59 9,653 55,438,300 205
14 Nov 2023 0 64 55 58 26,212 150,551,600 219
15 Nov 2023 0 63 57 59 4,418 25,387,900 94
21 Nov 2023 0 64 57 59 1,227 7,102,500 51
23 Nov 2023 0 64 56 58 3,239 18,427,700 80
24 Nov 2023 0 63 56 57 2,256 12,861,000 42
27 Nov 2023 0 62 56 57 7,068 40,178,900 75
28 Nov 2023 0 60 56 57 314 1,772,900 29
29 Nov 2023 0 62 55 56 2,315 12,857,700 206
01 Dec 2023 0 61 54 55 7,835 43,107,900 162
05 Dec 2023 0 61 55 56 2,706 14,891,200 94
06 Dec 2023 0 59 54 56 3,305 18,240,200 58
07 Dec 2023 0 61 52 55 11,072 58,122,700 165
11 Dec 2023 0 58 52 57 24,133 132,439,300 176
12 Dec 2023 0 60 53 54 13,355 71,233,400 144
13 Dec 2023 0 55 51 53 3,488 18,242,200 109
14 Dec 2023 0 58 50 53 5,545 28,411,900 140
15 Dec 2023 0 58 49 51 7,934 39,931,700 150
18 Dec 2023 0 56 48 50 17,018 83,421,000 173
19 Dec 2023 0 50 48 50 5,287 25,858,300 83
21 Dec 2023 0 55 48 50 5,073 24,568,800 108
22 Dec 2023 0 50 48 50 3,338 16,103,900 101
27 Dec 2023 0 50 48 49 3,223 15,713,700 53
28 Dec 2023 0 50 48 49 702 3,375,100 47
29 Dec 2023 0 50 48 48 3,967 19,070,300 55
03 Jan 2024 0 53 47 48 1,648 7,864,800 73
04 Jan 2024 0 52 47 49 2,449 11,754,000 74
05 Jan 2024 0 49 48 49 1,583 7,686,100 54
08 Jan 2024 0 53 47 49 2,926 13,893,800 71
09 Jan 2024 0 49 47 48 2,998 14,185,100 68
11 Jan 2024 0 49 47 49 1,504 7,216,600 60
16 Jan 2024 0 49 47 49 3,075 14,634,800 161
23 Jan 2024 0 49 48 49 153 735,600 25
25 Jan 2024 0 49 47 48 1,095 5,216,200 35
31 Jan 2024 0 49 46 48 335 1,554,100 39
06 Feb 2024 0 47 45 47 717 3,304,800 38
12 Feb 2024 0 46 43 45 5,338 23,316,000 120
15 Feb 2024 0 46 43 44 1,458 6,368,300 65
16 Feb 2024 0 44 41 42 7,062 29,288,400 125
20 Feb 2024 0 46 40 42 2,599 10,644,100 65
21 Feb 2024 0 43 38 38 19,440 74,668,500 240
26 Feb 2024 0 45 38 41 11,486 47,895,000 177
29 Feb 2024 0 44 39 42 2,984 12,473,500 141
01 Mar 2024 0 45 42 43 2,792 12,113,800 70
05 Mar 2024 0 47 44 46 2,329 10,574,700 107
06 Mar 2024 0 48 44 47 1,429 6,425,700 44
08 Mar 2024 0 47 44 47 2,305 10,460,100 48
13 Mar 2024 0 48 45 48 1,626 7,628,100 62
15 Mar 2024 0 51 45 48 1,187 5,474,800 54
18 Mar 2024 0 50 46 48 1,794 8,398,400 174
19 Mar 2024 0 48 46 48 1,985 9,381,500 150
21 Mar 2024 0 48 46 48 1,399 6,469,200 69
22 Mar 2024 0 48 46 47 2,070 9,528,400 55
25 Mar 2024 0 50 47 49 6,808 33,155,600 72
26 Mar 2024 0 48 46 47 836 3,917,700 60
27 Mar 2024 0 48 45 46 2,585 11,699,800 70
28 Mar 2024 0 46 44 45 2,092 9,301,200 89
01 Apr 2024 0 45 41 43 4,226 17,728,400 158
02 Apr 2024 0 43 39 42 1,996 8,109,900 82
03 Apr 2024 0 45 38 43 17,910 69,093,500 279
04 Apr 2024 0 45 41 43 37,252 160,011,900 594
05 Apr 2024 0 46 42 44 2,539 11,151,000 71
16 Apr 2024 0 47 42 45 2,726 11,795,200 118
17 Apr 2024 0 46 42 45 1,493 6,461,900 106
19 Apr 2024 0 46 43 44 812 3,499,900 37
22 Apr 2024 0 47 41 43 4,002 16,680,900 89
23 Apr 2024 0 43 41 43 7,420 31,157,100 37
24 Apr 2024 0 43 41 43 1,616 6,651,400 38
26 Apr 2024 0 43 40 43 3,371 13,733,900 85
30 Apr 2024 0 46 42 44 221 946,600 21
02 May 2024 0 48 43 46 1,525 6,895,700 49
03 May 2024 0 49 43 45 371 1,685,300 36
07 May 2024 0 48 44 45 3,395 15,467,900 42

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 May 2024 30 May 2024 Active
Proxy Voting   - 16 Apr 2024 13 May 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online