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
1,545,077,439 (Total)
As of 4 Jun 2025
100.00% Scripless = 1,545,077,439.000
Local Percentage
99.75%
Foreign Percentage
0.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Jun 2024 0 45 43 45 4,868 21,115,200 49
13 Jun 2024 0 45 43 45 3,593 15,502,500 22
20 Jun 2024 0 45 43 45 444 1,925,300 28
24 Jun 2024 0 45 43 44 200 864,600 21
25 Jun 2024 0 45 43 45 1,797 7,786,600 48
26 Jun 2024 0 45 43 45 11,853 51,849,900 48
27 Jun 2024 0 45 43 45 1,144 4,969,900 42
01 Jul 2024 0 45 44 45 1,234 5,431,200 28
02 Jul 2024 0 45 43 43 12,657 55,583,600 54
03 Jul 2024 0 45 44 45 4,130 18,173,700 39
04 Jul 2024 0 45 43 44 2,733 11,809,500 58
05 Jul 2024 0 45 43 45 339 1,485,500 22
08 Jul 2024 0 45 44 44 2,786 12,270,500 44
09 Jul 2024 0 44 43 44 228 998,000 10
12 Jul 2024 0 44 43 44 1,920 8,261,600 42
15 Jul 2024 0 44 43 44 110 482,000 14
22 Jul 2024 0 47 43 47 7,028 31,295,200 71
23 Jul 2024 0 47 44 46 3,161 13,962,700 51
24 Jul 2024 0 46 44 45 2,769 12,184,500 31
25 Jul 2024 0 45 44 45 214 952,300 17
26 Jul 2024 0 45 44 45 236 1,038,700 8
29 Jul 2024 0 45 43 45 409 1,824,600 25
30 Jul 2024 0 49 43 49 6,595 30,557,300 77
31 Jul 2024 0 53 45 52 4,982 24,121,900 127
01 Aug 2024 0 57 52 54 13,063 70,692,500 179
02 Aug 2024 0 59 52 55 15,013 81,086,600 91
05 Aug 2024 0 60 53 56 4,626 25,648,300 59
06 Aug 2024 0 61 54 57 1,584 8,756,800 66
07 Aug 2024 0 62 54 57 5,271 29,138,900 51
08 Aug 2024 0 62 54 57 1,178 6,573,400 31
09 Aug 2024 0 56 53 56 3,697 19,891,100 54
12 Aug 2024 61 61 51 51 16,252 85,264,100 189
13 Aug 2024 56 56 50 53 2,594 13,109,900 60
14 Aug 2024 58 58 50 51 29,462 150,335,100 59
15 Aug 2024 56 56 49 53 1,536 7,792,700 49
16 Aug 2024 58 58 50 52 1,589 8,099,500 57
19 Aug 2024 52 52 50 51 557 2,798,000 36
20 Aug 2024 50 51 49 51 1,385 6,859,100 43
21 Aug 2024 50 50 48 50 1,445 7,094,200 40
22 Aug 2024 50 51 49 51 327 1,639,000 17
26 Aug 2024 50 51 50 51 1,329 6,665,500 30
27 Aug 2024 51 55 50 53 1,797 9,458,000 83
28 Aug 2024 58 58 51 53 24,486 129,334,800 113
29 Aug 2024 52 55 52 55 2,948 15,716,300 75
26 Sep 2024 53 54 52 53 9,937 52,695,400 3,878
27 Sep 2024 53 54 52 53 4,561 24,161,100 3,161
30 Sep 2024 53 54 50 53 17,295 89,580,900 2,557
01 Oct 2024 53 54 51 53 2,569 13,460,600 78
02 Oct 2024 53 54 51 51 3,024 15,995,300 38
03 Oct 2024 51 53 48 52 14,540 75,791,400 62
04 Oct 2024 53 53 50 52 5,361 27,426,600 28
07 Oct 2024 52 53 51 52 197 1,022,900 20
08 Oct 2024 52 53 51 52 362 1,847,200 21
09 Oct 2024 52 52 51 52 718 3,684,800 20
10 Oct 2024 52 52 51 51 1,487 7,585,100 32
11 Oct 2024 52 53 51 53 4,207 21,634,300 49
14 Oct 2024 53 53 50 53 2,231 11,410,200 36
15 Oct 2024 55 55 51 53 245 1,264,000 16
16 Oct 2024 53 53 51 52 708 3,681,800 58
17 Oct 2024 53 53 51 52 1,453 7,539,200 40
18 Oct 2024 52 52 51 52 2,017 10,297,000 17
21 Oct 2024 51 52 51 52 5,820 29,686,700 59
22 Oct 2024 51 52 51 52 4,125 21,103,400 41
23 Oct 2024 52 53 51 53 4,199 21,458,500 39
24 Oct 2024 52 53 51 53 3,893 20,032,800 46
25 Oct 2024 51 53 51 53 508 2,668,600 32
28 Oct 2024 52 53 52 53 30 157,200 10
29 Oct 2024 53 53 51 53 1,015 5,205,300 32
30 Oct 2024 52 53 50 52 12,851 64,833,700 69
31 Oct 2024 52 52 50 51 402 2,063,100 14
01 Nov 2024 51 53 50 51 283 1,445,700 26
04 Nov 2024 51 52 51 52 130 669,200 15
05 Nov 2024 52 52 50 52 2,462 12,349,900 21
06 Nov 2024 51 52 50 50 958 4,799,300 15
07 Nov 2024 50 52 49 52 803 4,061,600 30
08 Nov 2024 50 52 50 51 3,994 20,334,100 45
11 Nov 2024 52 52 49 50 1,877 9,287,300 31
12 Nov 2024 50 51 49 51 1,576 7,880,200 31
13 Nov 2024 50 51 49 50 366 1,839,400 27
14 Nov 2024 51 51 49 51 1,164 5,827,900 30
15 Nov 2024 50 51 50 51 451 2,255,400 12
18 Nov 2024 50 51 49 50 3,833 18,993,500 36
19 Nov 2024 50 51 49 51 3,166 15,824,900 34
20 Nov 2024 50 51 50 50 121 608,900 7
21 Nov 2024 50 51 50 51 2,283 11,496,300 27
22 Nov 2024 52 52 50 51 5,533 27,717,100 41
25 Nov 2024 50 52 49 51 18,933 94,667,500 59
26 Nov 2024 51 52 50 50 7,668 38,366,000 37
28 Nov 2024 50 51 49 50 950 4,720,300 15
29 Nov 2024 50 50 49 49 380 1,879,600 18
02 Dec 2024 49 50 49 50 1,750 8,581,100 17
03 Dec 2024 50 50 49 50 235 1,162,300 12
04 Dec 2024 49 50 49 49 221 1,085,800 10
05 Dec 2024 49 50 49 50 18 88,800 4
06 Dec 2024 50 53 46 46 10,655 52,089,800 792
09 Dec 2024 48 50 48 50 12,018 59,584,100 123
10 Dec 2024 51 51 49 50 2,570 12,774,500 41
11 Dec 2024 50 50 48 50 9,183 44,952,400 37
12 Dec 2024 50 53 49 50 2,695 13,759,400 44
13 Dec 2024 49 50 49 49 2,041 10,132,500 20
16 Dec 2024 50 50 49 49 3,060 15,003,100 26
17 Dec 2024 49 50 47 49 2,612 12,535,400 27
18 Dec 2024 49 50 46 48 6,781 31,369,500 26
19 Dec 2024 48 50 44 48 23,900 108,566,900 85
20 Dec 2024 48 51 48 48 19,148 94,995,600 56
23 Dec 2024 50 50 48 49 2,475 12,152,900 34
24 Dec 2024 49 49 49 49 5,814 28,488,600 19
27 Dec 2024 49 50 48 48 173 839,300 14
30 Dec 2024 48 49 48 49 203 976,900 23
02 Jan 2025 49 49 46 48 1,797 8,480,800 36
03 Jan 2025 49 52 48 52 16,179 81,565,700 100
06 Jan 2025 52 53 50 51 4,600 23,550,000 73
07 Jan 2025 52 52 50 50 9,056 45,320,600 31
08 Jan 2025 50 55 50 55 36,560 199,128,400 235
09 Jan 2025 55 60 55 60 69,632 411,977,900 326
10 Jan 2025 66 66 66 66 14,990 98,934,000 99
13 Jan 2025 72 72 72 72 9,260 66,672,000 80
14 Jan 2025 79 79 78 79 77,124 609,200,000 226
15 Jan 2025 86 86 86 86 12,093 103,999,800 98
16 Jan 2025 94 94 94 94 43,833 412,030,200 113
17 Jan 2025 103 103 85 85 316,608 3,011,625,700 1,922
20 Jan 2025 77 77 77 77 15,386 118,472,200 278
21 Jan 2025 77 77 70 70 45,270 319,247,700 628
22 Jan 2025 68 77 63 77 118,181 870,432,900 828
23 Jan 2025 79 82 70 70 52,711 383,099,300 905
24 Jan 2025 63 71 63 68 10,148 68,476,400 310
30 Jan 2025 72 77 63 76 44,968 310,708,600 655
31 Jan 2025 69 83 69 73 36,109 287,513,900 441
03 Feb 2025 73 79 73 76 16,178 122,714,100 180
04 Feb 2025 78 83 77 83 20,386 169,050,900 129
05 Feb 2025 90 91 81 91 71,658 647,143,900 562
06 Feb 2025 86 100 86 100 73,292 730,069,100 421
10 Feb 2025 100 106 91 94 20,683 198,985,900 372
11 Feb 2025 85 97 85 85 14,121 123,786,900 318
12 Feb 2025 79 93 77 78 26,752 214,169,100 452
13 Feb 2025 72 85 72 85 6,890 58,163,900 51
14 Feb 2025 93 93 89 93 98,401 912,733,700 460
17 Feb 2025 93 98 85 92 13,312 121,575,300 221
18 Feb 2025 86 93 83 86 36,941 311,745,400 445
19 Feb 2025 88 92 79 85 42,592 355,056,900 601
20 Feb 2025 90 90 77 77 44,972 355,337,700 490
21 Feb 2025 77 82 71 75 19,879 151,408,000 371
24 Feb 2025 68 76 68 68 45,411 314,870,100 496
25 Feb 2025 69 70 63 65 25,408 166,887,400 318
26 Feb 2025 61 65 59 59 56,971 341,008,200 472
27 Feb 2025 57 58 54 54 46,331 252,508,000 312
28 Feb 2025 50 57 49 53 39,812 211,543,500 267
03 Mar 2025 49 57 49 51 62,020 315,702,300 524
04 Mar 2025 51 54 49 51 31,287 160,344,100 253
05 Mar 2025 56 56 50 51 14,623 74,312,000 171
06 Mar 2025 52 56 51 56 28,556 154,556,800 234
07 Mar 2025 61 61 53 53 23,052 131,314,300 325
10 Mar 2025 58 58 52 53 11,634 62,342,100 305
11 Mar 2025 58 58 51 52 6,329 33,049,000 125
12 Mar 2025 53 57 53 57 35,872 199,746,300 356
13 Mar 2025 59 62 57 62 27,623 170,052,100 457
14 Mar 2025 62 68 58 68 818,720 5,560,867,700 498
17 Mar 2025 74 74 68 74 1,395,417 10,273,017,800 1,358
18 Mar 2025 67 67 67 67 47,615 319,020,500 156
19 Mar 2025 61 61 61 61 5,231 31,909,100 139
20 Mar 2025 55 64 55 57 590,696 3,300,230,500 1,656
21 Mar 2025 57 59 53 54 81,535 444,268,800 392
24 Mar 2025 54 54 49 49 202,157 998,919,100 527
25 Mar 2025 46 49 45 47 154,001 708,194,200 604
26 Mar 2025 47 49 43 47 149,633 676,313,500 444
27 Mar 2025 46 47 44 47 30,533 140,188,700 202
08 Apr 2025 46 46 43 43 98,091 424,978,600 256
09 Apr 2025 43 46 42 44 24,627 107,532,600 170
10 Apr 2025 44 47 43 46 47,497 216,176,200 160
11 Apr 2025 46 48 42 46 44,782 196,076,800 225
14 Apr 2025 46 46 43 45 17,073 75,348,900 607
15 Apr 2025 46 49 45 46 59,261 281,347,900 520
16 Apr 2025 46 47 44 45 28,349 128,767,200 197
17 Apr 2025 46 48 45 45 36,409 165,995,200 294
21 Apr 2025 46 46 44 45 15,180 67,479,200 236
22 Apr 2025 45 46 44 46 12,148 54,774,700 117
23 Apr 2025 45 47 44 46 55,701 252,168,000 460
24 Apr 2025 46 47 44 45 24,954 112,504,000 175
25 Apr 2025 45 46 44 45 10,275 45,949,900 89
28 Apr 2025 45 45 44 44 17,562 77,766,700 100
29 Apr 2025 44 46 44 45 12,062 53,407,600 155
30 Apr 2025 45 46 44 45 18,817 84,054,500 188
02 May 2025 45 49 45 49 40,013 191,854,200 254
05 May 2025 50 52 48 50 19,222 96,691,500 515
06 May 2025 49 55 49 55 56,016 301,943,700 373
07 May 2025 54 60 54 60 81,374 483,554,000 523
08 May 2025 60 62 55 56 73,500 422,787,500 406
09 May 2025 55 56 51 53 31,928 168,533,000 243
14 May 2025 53 58 52 57 35,157 198,597,100 217
15 May 2025 56 58 54 55 22,043 121,090,400 126
16 May 2025 53 55 53 54 34,170 183,669,800 132
19 May 2025 54 57 53 57 24,601 135,416,300 159
20 May 2025 54 59 53 55 29,152 165,584,400 258
21 May 2025 54 58 53 56 33,991 190,403,700 544
22 May 2025 56 60 54 56 38,259 214,026,800 282
23 May 2025 56 56 52 53 27,303 145,473,700 358
26 May 2025 52 54 51 53 30,229 158,304,200 360
27 May 2025 53 56 52 53 27,841 149,422,100 237
28 May 2025 53 55 52 53 16,224 86,476,800 98
02 Jun 2025 54 55 52 53 16,757 89,410,300 237
03 Jun 2025 53 54 52 52 22,394 117,233,000 101
04 Jun 2025 52 54 50 53 20,944 106,846,500 111

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 GRPM : 1 IDR) 03 Jun 2025 05 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 28 Apr 2025 22 May 2025 Active
Cash Dividend (1 GRPM : 1.5 IDR) 07 Jun 2024 11 Jun 2024 03 Jul 2024 Active
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