Efek Terdaftar

GAYA ABADI SEMPURNA Tbk, PT

Security name
GAYA ABADI SEMPURNA Tbk
Issuer
GAYA ABADI SEMPURNA Tbk, PT
ISIN Code
ID1000151608
Short Code
SLIS
Type
Saham Biasa
Listing Date
07 Oktober 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ELECTRONICS
Number of Securities
2,000,000,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 2,000,000,000.000
Local Percentage
86.01%
Foreign Percentage
13.99%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 4,750 4,410 4,600 10,786 4,936,088,000 55
02 Feb 2021 0 4,640 4,550 4,600 590 271,518,000 34
04 Feb 2021 0 4,560 4,490 4,490 642 290,234,000 37
05 Feb 2021 0 4,490 4,390 4,390 719 318,055,000 63
10 Feb 2021 0 4,830 4,560 4,750 7,179 3,362,505,000 204
11 Feb 2021 0 4,800 4,660 4,660 246 116,784,000 27
17 Feb 2021 0 4,640 4,610 4,640 97 44,857,000 5
19 Feb 2021 0 5,200 4,670 4,910 2,883 1,399,801,500 95
23 Feb 2021 0 4,960 4,850 4,860 103 50,758,000 13
24 Feb 2021 0 4,870 4,810 4,870 48 23,303,000 4
25 Feb 2021 0 4,900 4,870 4,900 77 37,600,000 7
08 Mar 2021 0 5,300 5,200 5,300 151 79,480,000 14
18 Mar 2021 0 6,225 5,225 6,225 273 155,095,000 76
19 Mar 2021 0 7,200 6,475 6,900 134 92,740,000 46
22 Mar 2021 0 7,425 7,000 7,125 253 183,875,000 30
23 Mar 2021 0 8,000 7,100 7,250 552 405,527,500 109
24 Mar 2021 0 8,125 7,250 7,250 364 282,162,500 85
25 Mar 2021 0 7,450 7,125 7,200 254 182,852,500 31
26 Mar 2021 0 7,525 7,250 7,300 47 34,692,500 25
29 Mar 2021 0 7,350 7,150 7,150 154 110,605,000 19
30 Mar 2021 0 7,150 7,000 7,150 83 58,600,000 16
01 Apr 2021 0 7,400 7,150 7,150 38 27,325,000 6
12 Apr 2021 0 7,325 7,000 7,000 121 86,002,500 17
20 Apr 2021 0 7,825 7,450 7,800 89 67,065,000 23
23 Apr 2021 0 9,600 8,100 9,150 184 157,085,000 76
26 Apr 2021 0 9,200 9,150 9,175 89 81,800,000 28
05 May 2021 0 9,250 9,200 9,225 58 53,487,500 14
02 Jun 2021 0 9,725 9,500 9,725 109 104,465,000 20
08 Jun 2021 0 11,550 9,700 9,750 216 216,062,500 60
10 Jun 2021 0 9,725 9,550 9,725 126 121,380,000 27
14 Jun 2021 0 9,925 9,800 9,875 77 75,887,500 17
16 Jun 2021 0 10,100 9,950 9,950 109 109,220,000 22
29 Jun 2021 0 12,300 10,250 10,250 152 158,415,000 42
30 Jun 2021 0 10,600 10,250 10,600 129 134,167,500 26
02 Jul 2021 0 11,000 10,500 10,600 95 103,200,000 19
05 Jul 2021 0 10,725 10,600 10,700 72 76,845,000 17
12 Jul 2021 0 11,200 11,075 11,175 94 104,675,000 24
21 Jul 2021 0 12,400 11,325 12,250 188 218,640,000 45
22 Jul 2021 0 13,100 12,200 12,200 154 190,105,000 58
27 Jul 2021 0 13,000 12,500 12,700 118 149,160,000 40
28 Jul 2021 0 12,875 12,550 12,700 140 178,180,000 51
02 Aug 2021 0 12,725 11,825 11,825 55 66,772,500 28
03 Aug 2021 0 11,800 11,000 11,000 48 53,032,500 20
04 Aug 2021 0 11,000 10,250 10,750 181 189,835,000 44
06 Aug 2021 0 9,300 9,300 9,300 12 11,160,000 10
09 Aug 2021 0 10,250 8,650 10,200 565 524,540,000 123
10 Aug 2021 0 12,225 10,200 12,075 1,654 1,925,487,500 207
12 Aug 2021 0 14,475 11,850 14,450 1,745 2,284,957,500 342
13 Aug 2021 0 14,475 13,450 13,450 1,045 1,437,222,500 182
16 Aug 2021 0 13,450 12,525 12,525 14 17,627,500 9
18 Aug 2021 0 11,650 11,650 11,650 5 5,825,000 3
19 Aug 2021 0 13,000 10,850 11,500 1,398 1,603,887,500 193
23 Aug 2021 0 10,700 9,975 9,975 255 265,517,500 80
24 Aug 2021 0 9,975 9,300 9,625 663 625,360,000 73
25 Aug 2021 0 9,500 8,975 8,975 531 484,087,500 99
27 Aug 2021 0 9,000 7,775 7,775 1,428 1,133,745,000 148
30 Aug 2021 0 7,800 7,250 7,250 286 209,985,000 77
31 Aug 2021 0 7,825 6,750 6,750 4,611 3,282,412,500 254
01 Sep 2021 0 6,575 6,300 6,300 2,627 1,680,587,500 148
02 Sep 2021 0 7,550 5,875 5,875 2,013 1,367,195,000 448
03 Sep 2021 0 5,875 5,475 5,475 506 277,892,500 143
06 Sep 2021 0 5,575 5,100 5,100 776 406,362,500 152
09 Sep 2021 0 5,400 4,680 4,680 1,235 583,434,000 136
13 Sep 2021 0 4,360 4,060 4,250 2,394 988,243,000 202
14 Sep 2021 0 4,990 4,230 4,500 2,915 1,312,355,000 373
15 Sep 2021 0 5,275 4,500 5,200 9,847 4,883,234,000 1,365
16 Sep 2021 0 5,500 4,840 4,840 6,255 3,175,238,000 796
17 Sep 2021 0 4,700 4,510 4,510 241 108,816,000 89
20 Sep 2021 0 4,200 4,200 4,200 301 126,420,000 60
21 Sep 2021 0 4,590 3,910 3,980 10,387 4,351,231,000 1,093
22 Sep 2021 0 4,180 3,710 3,710 4,608 1,785,581,000 425
23 Sep 2021 0 3,760 3,460 3,460 5,774 2,045,944,000 412
24 Sep 2021 0 3,480 3,220 3,220 8,599 2,825,392,000 342
27 Sep 2021 0 3,220 3,000 3,000 525 157,761,000 132
29 Sep 2021 0 3,160 2,790 3,160 8,008 2,382,033,000 565
30 Sep 2021 0 3,450 3,000 3,250 7,608 2,462,428,000 565
04 Oct 2021 0 3,240 2,970 2,970 4,443 1,380,262,000 255
05 Oct 2021 0 3,200 2,950 2,980 4,034 1,232,571,000 184
06 Oct 2021 0 3,150 2,920 3,030 7,791 2,371,161,000 302
07 Oct 2021 0 3,180 3,010 3,050 2,085 644,747,000 161
08 Oct 2021 0 3,240 3,010 3,080 209 64,567,000 60
11 Oct 2021 0 3,140 3,000 3,000 1,688 523,536,000 91
12 Oct 2021 0 3,110 2,950 3,000 1,513 458,433,000 81
13 Oct 2021 0 3,070 2,790 2,810 6,927 1,983,352,000 311
14 Oct 2021 0 2,870 2,760 2,790 2,123 600,461,000 123
15 Oct 2021 0 2,890 2,600 2,700 13,160 3,517,680,000 468
18 Oct 2021 0 2,690 2,520 2,590 38,483 9,843,123,000 535
19 Oct 2021 0 2,800 2,410 2,420 26,557 6,646,477,000 799
21 Oct 2021 0 2,490 2,260 2,260 18,327 4,244,377,000 460
22 Oct 2021 0 2,380 2,200 2,330 6,917 1,604,893,000 422
25 Oct 2021 0 2,370 2,170 2,200 14,469 3,251,376,000 416
26 Oct 2021 0 2,290 2,050 2,100 22,797 4,916,373,000 503
27 Oct 2021 0 2,160 1,955 1,965 28,189 5,787,751,000 597
28 Oct 2021 0 2,040 1,840 1,845 4,820 929,754,500 275
29 Oct 2021 0 2,300 1,845 2,300 15,309 3,416,235,500 1,087
01 Nov 2021 0 2,360 2,140 2,140 1,623 360,076,000 206
02 Nov 2021 0 2,670 1,995 2,670 18,471 4,470,345,000 1,354
03 Nov 2021 0 3,240 2,540 2,650 50,506 13,613,973,000 2,404
04 Nov 2021 0 2,760 2,500 2,530 41,960 10,806,343,000 1,075
05 Nov 2021 0 2,540 2,360 2,360 10,110 2,431,083,000 444
08 Nov 2021 0 2,400 2,200 2,340 7,837 1,793,680,000 791
09 Nov 2021 0 2,460 2,240 2,290 9,366 2,172,998,000 864
10 Nov 2021 0 2,380 2,130 2,140 12,657 2,814,190,000 834
11 Nov 2021 0 2,240 1,995 2,010 16,595 3,497,362,500 1,097
12 Nov 2021 0 2,090 1,930 1,935 15,500 3,111,165,500 671
15 Nov 2021 0 1,935 1,845 1,850 3,830 717,547,000 408
16 Nov 2021 0 1,855 1,730 1,730 5,279 939,154,500 506
17 Nov 2021 0 1,840 1,630 1,675 10,653 1,821,085,500 476
18 Nov 2021 0 2,090 1,680 2,090 17,787 3,662,045,000 1,032
19 Nov 2021 0 2,410 1,945 2,210 19,639 4,209,191,000 1,617
22 Nov 2021 0 2,290 2,060 2,110 68,278 14,884,474,000 984
23 Nov 2021 0 2,180 1,965 1,980 13,422 2,775,466,500 708
24 Nov 2021 0 2,180 1,850 1,870 32,880 6,548,905,500 1,022
25 Nov 2021 0 1,960 1,825 1,885 6,386 1,195,324,000 286
26 Nov 2021 0 2,050 1,755 1,785 21,378 4,045,715,500 1,945
29 Nov 2021 0 1,825 1,665 1,675 22,060 3,800,066,000 963
30 Nov 2021 0 1,740 1,560 1,565 68,126 10,968,783,000 1,197
01 Dec 2021 0 1,595 1,520 1,565 13,703 2,146,343,000 358
02 Dec 2021 0 1,680 1,555 1,570 11,762 1,878,509,500 757
03 Dec 2021 0 1,625 1,555 1,575 7,008 1,107,206,000 450
06 Dec 2021 0 1,670 1,565 1,580 44,686 7,165,902,000 620
07 Dec 2021 0 1,600 1,510 1,570 30,152 4,693,110,000 444
08 Dec 2021 0 1,580 1,490 1,490 22,939 3,526,132,000 600
09 Dec 2021 0 1,490 1,390 1,395 20,088 2,882,826,000 664
10 Dec 2021 0 1,450 1,395 1,415 12,369 1,756,940,500 275
13 Dec 2021 0 1,440 1,340 1,375 2,126 299,822,500 250
14 Dec 2021 0 1,390 1,295 1,310 2,438 319,265,000 277
15 Dec 2021 0 1,345 1,220 1,240 38,878 4,864,863,000 757
16 Dec 2021 0 1,235 1,155 1,155 13,101 1,530,082,500 548
17 Dec 2021 0 1,280 1,075 1,090 30,313 3,445,426,000 1,424
20 Dec 2021 0 1,200 1,020 1,025 39,012 4,095,378,500 805
21 Dec 2021 0 1,100 1,015 1,045 45,095 4,715,840,500 721
22 Dec 2021 0 1,110 985 990 20,400 2,125,773,000 755
23 Dec 2021 0 1,070 935 950 63,305 6,398,204,000 976
24 Dec 2021 0 985 890 900 10,144 938,253,000 446
27 Dec 2021 0 900 845 845 4,589 393,090,500 272
28 Dec 2021 0 910 795 795 6,123 506,237,000 404
29 Dec 2021 0 825 750 785 16,092 1,244,134,500 268
30 Dec 2021 0 800 755 800 2,444 192,126,500 158
03 Jan 2022 0 1,000 745 805 89,191 7,669,346,500 2,438
04 Jan 2022 0 935 800 900 31,219 2,715,742,000 1,323
05 Jan 2022 0 970 880 920 31,670 2,866,725,500 1,688
06 Jan 2022 0 970 890 960 192,356 17,618,962,500 1,568
07 Jan 2022 0 1,100 895 895 39,323 3,679,512,500 1,719
10 Jan 2022 0 895 835 835 9,639 808,446,000 283
11 Jan 2022 0 815 780 780 40,263 3,148,507,500 559
12 Jan 2022 0 880 730 855 91,516 7,350,062,500 1,912
13 Jan 2022 0 860 800 805 17,948 1,462,390,500 447
14 Jan 2022 0 900 765 820 327,868 25,727,274,000 2,240
17 Jan 2022 0 860 765 765 91,930 7,514,592,500 973
18 Jan 2022 0 765 715 715 13,045 935,004,000 548
19 Jan 2022 0 690 665 665 18,171 1,212,227,500 569
20 Jan 2022 0 665 620 620 27,345 1,704,258,000 438
21 Jan 2022 0 640 580 600 46,135 2,753,721,500 1,024
24 Jan 2022 0 725 600 665 209,694 13,634,972,500 3,112
25 Jan 2022 0 730 655 715 197,885 13,620,827,000 3,106

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 09 Feb 2021 04 Mar 2021 Active
Cash Dividend (1 SLIS : .75 IDR) 10 Aug 2020 12 Aug 2020 03 Sep 2020 Active
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active