Efek Terdaftar

TOURINDO GUIDE INDONESIA Tbk, PT

Security name
TOURINDO GUIDE INDONESIA Tbk
Issuer
TOURINDO GUIDE INDONESIA Tbk, PT
ISIN Code
ID1000153208
Short Code
PGJO
Type
Saham Biasa
Listing Date
08 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
80.00
Current Amount
150,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
723,859,095 (Total)
As of 25 Jan 2022
92.51% Scripless = 669,640,345.000
Local Percentage
92.47%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2021 0 62 53 57 1,296 7,000,200 25
05 Feb 2021 0 62 53 56 356 1,964,700 18
08 Feb 2021 0 61 53 54 138 743,700 13
09 Feb 2021 0 59 53 56 442 2,395,300 19
11 Feb 2021 0 62 52 52 4,980 29,014,000 76
15 Feb 2021 0 57 52 55 2,549 13,362,000 57
17 Feb 2021 0 60 51 54 349 1,843,800 32
18 Feb 2021 0 59 54 56 1,845 10,437,200 73
19 Feb 2021 0 61 60 61 3,340 20,231,900 68
22 Feb 2021 0 67 61 67 1,466 9,820,000 56
23 Feb 2021 0 73 71 73 6,734 49,073,600 105
24 Feb 2021 0 80 79 79 7,886 63,053,400 107
25 Feb 2021 0 62 57 58 11,571 69,476,700 185
26 Feb 2021 0 63 57 62 6,377 38,462,900 133
01 Mar 2021 0 68 58 65 7,764 49,827,100 125
02 Mar 2021 0 66 59 59 10,179 60,462,300 173
04 Mar 2021 0 66 55 60 7,743 47,429,500 137
08 Mar 2021 0 63 53 54 7,984 44,542,900 111
09 Mar 2021 0 59 54 58 12,852 73,473,200 187
15 Mar 2021 0 56 54 55 14,000 76,517,600 84
16 Mar 2021 0 60 55 55 6,358 36,225,000 87
17 Mar 2021 0 60 54 55 1,106 6,066,400 43
18 Mar 2021 0 60 52 53 13,841 72,774,300 138
19 Mar 2021 0 56 51 53 1,223 6,394,100 29
22 Mar 2021 0 52 50 52 6,564 33,369,100 71
23 Mar 2021 0 56 51 52 1,789 9,320,300 41
24 Mar 2021 0 53 50 51 1,084 5,527,900 30
25 Mar 2021 0 53 49 49 3,579 17,639,400 51
29 Mar 2021 0 53 51 51 310 1,631,500 17
30 Mar 2021 0 56 48 51 1,370 6,681,300 42
31 Mar 2021 0 56 46 47 2,755 14,209,500 49
01 Apr 2021 0 51 48 51 494 2,473,700 28
06 Apr 2021 0 53 46 51 1,281 6,197,600 30
07 Apr 2021 0 51 49 51 4,751 23,950,800 45
08 Apr 2021 0 52 51 52 296 1,512,800 18
12 Apr 2021 0 53 50 51 1,325 6,647,500 20
13 Apr 2021 0 53 50 51 358 1,833,600 66
15 Apr 2021 0 50 48 50 246 1,206,500 17
16 Apr 2021 0 50 49 50 2,407 11,799,000 25
20 Apr 2021 0 50 49 50 149 744,000 12
21 Apr 2021 0 50 49 50 287 1,412,100 19
22 Apr 2021 0 51 49 51 2,322 11,792,100 41
23 Apr 2021 0 51 49 50 497 2,445,700 24
26 Apr 2021 0 51 50 51 151 756,200 13
28 Apr 2021 0 50 49 50 125 612,800 7
29 Apr 2021 0 50 48 50 830 4,014,500 23
30 Apr 2021 0 50 49 49 86 426,300 8
03 May 2021 0 49 49 49 164 803,600 10
04 May 2021 0 50 48 50 560 2,713,900 17
05 May 2021 0 49 45 48 2,955 13,608,500 58
10 May 2021 0 50 49 50 265 1,303,000 13
11 May 2021 0 50 48 50 131 644,300 11
21 May 2021 0 49 47 49 1,514 7,382,600 22
24 May 2021 0 49 47 48 50 239,100 12
02 Jun 2021 0 51 49 51 351 1,755,800 17
04 Jun 2021 0 53 47 50 2,498 12,363,500 58
07 Jun 2021 0 52 47 51 4,094 20,371,100 54
10 Jun 2021 0 50 48 50 252 1,235,000 31
11 Jun 2021 0 50 48 50 795 3,974,000 27
14 Jun 2021 0 50 48 49 917 4,434,900 40
16 Jun 2021 0 53 47 51 8,389 42,014,600 154
17 Jun 2021 0 51 49 51 1,667 8,271,100 55
18 Jun 2021 0 52 49 52 5,583 28,661,000 99
21 Jun 2021 0 57 52 57 16,202 91,047,000 193
22 Jun 2021 0 62 62 62 11,163 69,210,600 70
23 Jun 2021 0 68 63 68 52,741 351,659,400 411
24 Jun 2021 0 74 72 74 3,856 28,533,800 92
25 Jun 2021 0 81 76 81 4,269 34,457,800 69
28 Jun 2021 0 89 73 77 28,542 237,712,000 718
29 Jun 2021 0 77 70 70 9,720 68,850,300 246
30 Jun 2021 0 72 63 63 5,189 33,185,000 157
01 Jul 2021 0 69 63 69 2,329 15,952,300 114
02 Jul 2021 0 75 70 75 2,890 21,563,000 117
05 Jul 2021 0 82 76 82 9,037 73,645,700 325
06 Jul 2021 0 90 74 89 17,547 150,233,900 474
07 Jul 2021 0 97 84 90 20,919 194,596,600 482
08 Jul 2021 0 99 88 94 23,978 227,714,300 507
09 Jul 2021 0 101 93 100 11,329 111,018,100 407
12 Jul 2021 0 110 100 110 23,437 254,827,400 544
13 Jul 2021 0 120 100 100 17,449 192,717,600 695
14 Jul 2021 0 108 90 97 8,749 83,381,800 305
15 Jul 2021 0 102 97 98 5,065 50,535,200 217
16 Jul 2021 0 102 89 90 9,553 89,605,800 215
19 Jul 2021 0 95 85 88 4,665 40,270,800 247
21 Jul 2021 0 90 80 84 3,796 31,468,200 157
22 Jul 2021 0 88 84 86 2,867 24,339,300 107
23 Jul 2021 0 86 83 83 899 7,531,900 130
26 Jul 2021 0 84 76 78 3,510 27,622,300 221
27 Jul 2021 0 85 78 80 1,523 12,365,900 142
28 Jul 2021 0 84 76 81 2,696 21,290,700 149
29 Jul 2021 0 83 77 80 3,340 26,404,900 98
30 Jul 2021 0 80 78 79 1,173 9,272,900 43
02 Aug 2021 0 86 77 80 2,616 21,127,700 134
03 Aug 2021 0 82 78 80 1,431 11,474,200 78
04 Aug 2021 0 88 80 84 2,323 19,395,500 112
05 Aug 2021 0 84 78 80 619 4,962,400 84
09 Aug 2021 0 81 77 79 2,449 19,156,700 143
12 Aug 2021 0 80 72 78 5,200 38,175,000 188
13 Aug 2021 0 78 73 77 534 3,999,500 88
18 Aug 2021 0 78 71 77 1,336 9,939,300 69
19 Aug 2021 0 77 72 76 1,008 7,473,800 48
20 Aug 2021 0 76 72 74 3,396 25,047,800 61
23 Aug 2021 0 74 72 74 757 5,535,700 41
24 Aug 2021 0 74 72 74 284 2,086,300 42
27 Aug 2021 0 76 69 73 3,448 24,489,000 184
30 Aug 2021 0 75 70 73 664 4,792,600 75
31 Aug 2021 0 75 70 73 510 3,696,900 64
02 Sep 2021 0 73 70 72 457 3,236,300 66
03 Sep 2021 0 75 72 73 1,639 12,120,400 69
06 Sep 2021 0 76 73 76 4,520 33,775,800 91
07 Sep 2021 0 78 76 77 887 6,854,400 81
08 Sep 2021 0 77 75 76 1,097 8,278,000 55
09 Sep 2021 0 76 73 75 4,435 33,268,900 103
10 Sep 2021 0 76 68 70 2,146 14,882,700 105
13 Sep 2021 0 75 70 72 1,456 10,630,900 93
14 Sep 2021 0 75 70 75 671 4,866,200 59
15 Sep 2021 0 75 72 75 265 1,954,900 46
16 Sep 2021 0 75 72 73 153 1,122,800 39
17 Sep 2021 0 76 72 75 1,180 8,776,200 126
20 Sep 2021 0 77 75 76 2,717 20,690,800 122
21 Sep 2021 0 76 75 76 457 3,467,300 42
22 Sep 2021 0 77 74 77 894 6,839,100 66
23 Sep 2021 0 78 73 76 267 2,000,600 41
24 Sep 2021 0 77 73 75 456 3,411,500 63
27 Sep 2021 0 78 75 77 2,361 18,313,000 89
28 Sep 2021 0 77 70 75 1,794 12,700,800 74
29 Sep 2021 0 75 70 74 161 1,181,800 48
30 Sep 2021 0 74 70 74 52 380,500 22
01 Oct 2021 0 74 70 73 583 4,144,900 59
06 Oct 2021 0 73 70 71 741 5,219,100 69
07 Oct 2021 0 74 71 74 735 5,364,400 44
12 Oct 2021 0 77 71 74 740 5,365,900 66
13 Oct 2021 0 75 71 73 354 2,551,500 40
14 Oct 2021 0 80 73 80 18,371 146,262,600 203
15 Oct 2021 0 88 72 83 27,099 224,255,800 535
18 Oct 2021 0 85 80 84 4,192 34,812,000 149
19 Oct 2021 0 84 80 81 2,398 19,270,000 84
21 Oct 2021 0 87 73 86 6,933 57,304,400 185
22 Oct 2021 0 94 81 86 36,913 341,503,300 322
25 Oct 2021 0 93 84 88 5,300 47,126,800 284
26 Oct 2021 0 92 86 88 2,262 20,092,300 223
27 Oct 2021 0 90 81 84 2,908 25,004,000 162
28 Oct 2021 0 87 80 83 1,317 10,849,300 98
29 Oct 2021 0 84 80 83 324 2,662,600 39
01 Nov 2021 0 91 75 86 20,414 177,029,700 386
02 Nov 2021 0 86 79 82 2,177 17,943,400 97
03 Nov 2021 0 84 81 84 207 1,701,700 43
04 Nov 2021 0 86 81 85 2,076 17,375,000 78
05 Nov 2021 0 86 82 85 195 1,632,800 46
08 Nov 2021 0 87 77 85 23,655 183,833,500 134
09 Nov 2021 0 87 83 83 440 3,708,700 55
10 Nov 2021 0 91 82 91 21,474 194,260,700 314
11 Nov 2021 0 100 82 83 40,569 350,212,000 684
12 Nov 2021 0 87 82 84 8,682 73,335,200 225
15 Nov 2021 0 86 83 83 5,449 45,785,200 160
16 Nov 2021 0 85 83 85 716 6,042,900 81
17 Nov 2021 0 88 85 87 4,367 37,907,500 122
18 Nov 2021 0 87 82 85 860 7,172,800 84
19 Nov 2021 0 87 84 85 843 7,192,300 53
22 Nov 2021 0 87 85 87 1,545 13,384,300 76
24 Nov 2021 0 90 86 89 1,136 10,053,000 82
25 Nov 2021 0 91 89 89 1,305 11,702,800 105
26 Nov 2021 0 92 81 83 2,016 16,793,500 106
29 Nov 2021 0 83 76 76 2,087 16,196,600 88
30 Nov 2021 0 81 76 76 790 6,079,400 62
01 Dec 2021 0 81 76 80 555 4,368,600 48
03 Dec 2021 0 81 77 80 295 2,292,900 35
06 Dec 2021 0 81 77 78 61 480,400 24
07 Dec 2021 0 79 75 78 246 1,880,200 27
09 Dec 2021 0 79 77 77 169 1,308,200 24
10 Dec 2021 0 77 73 77 318 2,375,500 32
13 Dec 2021 0 77 75 76 253 1,903,800 30
14 Dec 2021 0 76 74 76 386 2,909,600 21
17 Dec 2021 0 78 75 77 959 7,406,700 35
20 Dec 2021 0 77 73 74 204 1,519,200 25
21 Dec 2021 0 75 72 74 445 3,275,500 24
22 Dec 2021 0 81 74 81 2,211 17,554,200 73
24 Dec 2021 0 86 77 82 351,388 2,776,572,700 50
27 Dec 2021 0 87 76 77 2,488 20,518,000 88
29 Dec 2021 0 77 76 77 199 1,520,500 23
03 Jan 2022 0 82 75 78 548 4,253,600 47
04 Jan 2022 0 79 75 78 841 6,398,700 56
05 Jan 2022 0 79 75 78 163 1,254,300 22
06 Jan 2022 0 80 71 78 45,624 361,688,200 319
07 Jan 2022 0 83 78 82 53,587 428,599,000 223
10 Jan 2022 0 82 80 81 27,279 218,379,200 144
11 Jan 2022 0 81 77 81 65,902 527,193,300 233
12 Jan 2022 0 80 78 80 64,364 514,238,200 371
13 Jan 2022 0 81 77 80 68,506 547,480,500 380
17 Jan 2022 0 84 77 82 37,304 307,852,200 248
20 Jan 2022 0 84 78 81 684 5,490,700 46
21 Jan 2022 0 81 76 79 964 7,412,200 28
24 Jan 2022 0 82 79 80 67 541,600 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Sep 2021 15 Oct 2021 Active
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
Right Distribution (1 PGJO : 3 PGJO-R ) 24 Feb 2021 26 Feb 2021 01 Mar 2021 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 08 May 2020 02 Jun 2020 Active