Efek Terdaftar

GUNA TIMUR RAYA Tbk, PT

Security name
GUNA TIMUR RAYA Tbk
Issuer
GUNA TIMUR RAYA Tbk, PT
ISIN Code
ID1000143308
Short Code
TRUK
Type
Saham Biasa
Listing Date
23 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
435,000,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 435,000,000.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 278 268 276 16,925 463,796,200 282
02 Feb 2021 0 284 274 276 26,855 750,705,400 469
03 Feb 2021 0 286 274 276 30,885 863,967,200 513
04 Feb 2021 0 280 274 280 11,341 315,748,600 250
05 Feb 2021 0 284 280 284 32,829 927,265,800 495
08 Feb 2021 0 300 282 300 91,992 2,681,847,600 1,425
09 Feb 2021 0 320 286 290 224,336 6,850,602,000 3,292
10 Feb 2021 0 306 282 284 80,032 2,368,310,200 1,210
11 Feb 2021 0 310 278 310 119,938 3,575,557,800 1,649
15 Feb 2021 0 318 294 300 86,377 2,627,492,000 1,291
17 Feb 2021 0 326 282 288 308,182 9,433,464,800 4,830
18 Feb 2021 0 306 272 278 144,082 4,165,856,000 2,286
19 Feb 2021 0 286 264 264 86,517 2,383,747,600 1,456
22 Feb 2021 0 276 258 276 56,754 1,522,884,600 1,238
23 Feb 2021 0 290 258 260 168,700 4,602,624,400 3,596
24 Feb 2021 0 278 252 272 99,652 2,646,019,400 1,627
25 Feb 2021 0 292 254 254 172,724 4,689,118,200 2,781
26 Feb 2021 0 260 238 238 122,614 3,004,872,600 1,825
01 Mar 2021 0 254 222 222 235,293 5,593,582,800 3,156
02 Mar 2021 0 222 208 216 34,062 723,963,000 486
03 Mar 2021 0 256 202 202 538,647 12,343,923,000 6,729
04 Mar 2021 0 188 188 188 20,671 388,614,800 282
05 Mar 2021 0 188 175 175 4,746 83,068,700 99
08 Mar 2021 0 174 163 167 108,474 1,785,191,200 855
09 Mar 2021 0 181 167 169 186,225 3,232,062,300 2,306
10 Mar 2021 0 173 166 166 72,882 1,233,121,600 1,045
12 Mar 2021 0 173 163 170 47,792 804,719,500 673
15 Mar 2021 0 176 163 165 102,350 1,749,764,500 1,677
16 Mar 2021 0 173 162 169 89,307 1,497,040,200 1,504
17 Mar 2021 0 200 166 200 622,365 11,745,912,000 6,851
18 Mar 2021 0 204 186 186 56,537 1,104,792,500 910
19 Mar 2021 0 175 173 173 8,606 148,929,800 140
22 Mar 2021 0 173 161 172 131,533 2,193,590,500 1,808
23 Mar 2021 0 171 164 164 46,364 773,387,400 697
24 Mar 2021 0 185 163 180 463,811 8,235,954,200 5,339
25 Mar 2021 0 182 174 178 151,241 2,688,383,900 2,360
26 Mar 2021 0 199 175 199 506,185 9,591,471,600 5,608
29 Mar 2021 0 220 194 218 735,189 15,470,153,500 6,976
30 Mar 2021 0 222 208 210 116,618 2,481,267,600 1,545
31 Mar 2021 0 220 208 210 74,335 1,582,292,800 1,349
01 Apr 2021 0 216 208 210 47,047 994,815,000 724
05 Apr 2021 0 234 204 214 624,283 13,732,002,400 6,768
06 Apr 2021 0 218 200 200 284,556 5,780,075,600 3,145
07 Apr 2021 0 186 186 186 51,553 958,885,800 522
08 Apr 2021 0 190 173 173 1,104,097 19,470,295,100 10,732
09 Apr 2021 0 174 161 161 1,423,370 23,327,159,400 12,191
12 Apr 2021 0 164 150 150 769,073 11,703,190,400 6,670
13 Apr 2021 0 149 140 140 150,562 2,111,251,700 1,160
14 Apr 2021 0 138 131 131 394,794 5,246,545,300 3,907
15 Apr 2021 0 156 122 140 2,004,329 28,447,394,500 15,462
16 Apr 2021 0 144 131 133 769,935 10,352,014,200 5,115
19 Apr 2021 0 134 124 124 172,321 2,187,080,400 1,999
20 Apr 2021 0 132 123 126 168,044 2,148,728,900 1,737
21 Apr 2021 0 127 122 123 61,171 758,133,900 861
22 Apr 2021 0 125 120 121 69,892 848,213,300 949
23 Apr 2021 0 130 120 122 311,716 3,902,460,600 3,215
26 Apr 2021 0 136 121 121 70,024 859,355,600 825
27 Apr 2021 0 122 118 119 85,338 1,021,329,900 1,005
28 Apr 2021 0 126 119 121 201,513 2,464,162,800 1,710
29 Apr 2021 0 122 120 120 50,464 608,097,800 613
30 Apr 2021 0 124 120 120 154,445 1,880,324,800 1,335
03 May 2021 0 123 118 121 98,487 1,181,887,900 1,129
04 May 2021 0 122 118 120 45,934 548,496,500 524
05 May 2021 0 127 118 123 764,122 9,469,823,500 5,177
06 May 2021 0 130 118 120 448,428 5,554,028,600 4,545
07 May 2021 0 122 113 115 147,263 1,717,481,800 1,693
10 May 2021 0 115 107 107 147,624 1,595,109,200 1,556
11 May 2021 0 106 100 101 184,755 1,874,707,600 1,730
17 May 2021 0 103 94 94 89,717 870,754,500 921
18 May 2021 0 96 91 92 64,687 596,386,100 822
19 May 2021 0 106 89 94 267,215 2,621,258,300 2,529
20 May 2021 0 103 94 98 103,267 1,015,670,100 1,088
21 May 2021 0 99 94 94 42,249 402,198,800 572
24 May 2021 0 97 92 93 20,064 187,698,800 436
25 May 2021 0 95 92 93 23,672 220,548,200 297
27 May 2021 0 97 92 94 38,479 362,651,200 457
28 May 2021 0 99 91 92 154,050 1,459,793,600 1,384
31 May 2021 0 93 90 91 51,988 474,022,500 744
02 Jun 2021 0 96 91 94 66,421 623,093,500 681
03 Jun 2021 0 97 93 95 46,146 435,430,000 536
04 Jun 2021 0 95 92 94 36,757 342,983,500 468
07 Jun 2021 0 95 92 94 16,820 156,500,500 256
08 Jun 2021 0 94 92 93 29,106 270,409,300 327
09 Jun 2021 0 95 91 92 58,226 538,267,200 438
10 Jun 2021 0 99 91 94 149,475 1,408,258,200 936
11 Jun 2021 0 112 93 108 718,920 7,438,213,400 5,231
14 Jun 2021 0 115 101 101 332,347 3,589,268,700 2,904
15 Jun 2021 0 101 94 95 114,331 1,087,448,800 1,127
16 Jun 2021 0 102 93 96 142,557 1,402,467,800 1,401
17 Jun 2021 0 101 93 95 34,292 327,276,900 503
18 Jun 2021 0 97 89 91 80,255 730,218,500 671
21 Jun 2021 0 91 86 88 86,786 754,662,400 495
22 Jun 2021 0 93 87 89 47,698 427,567,300 524
23 Jun 2021 0 95 89 92 59,277 544,814,200 965
24 Jun 2021 0 92 89 89 18,959 170,713,700 275
25 Jun 2021 0 92 88 90 17,790 159,759,100 240
28 Jun 2021 0 90 87 88 34,755 305,564,900 1,052
29 Jun 2021 0 89 85 86 26,496 229,977,100 423
30 Jun 2021 0 89 86 87 19,726 170,929,600 228
01 Jul 2021 0 89 85 86 11,519 99,549,300 185
02 Jul 2021 0 88 84 86 23,813 202,995,400 244
05 Jul 2021 0 88 86 87 9,304 80,507,900 340
06 Jul 2021 0 88 85 87 55,151 472,855,700 273
07 Jul 2021 0 100 85 94 712,393 6,770,452,200 4,783
08 Jul 2021 0 96 88 91 103,472 941,441,300 1,266
09 Jul 2021 0 92 87 88 48,440 428,331,800 478
12 Jul 2021 0 91 87 88 27,508 244,039,800 437
13 Jul 2021 0 91 87 88 52,701 467,676,100 469
14 Jul 2021 0 96 88 90 251,354 2,306,668,900 2,269
15 Jul 2021 0 104 89 90 404,761 3,872,783,300 2,325
16 Jul 2021 0 93 90 90 55,981 509,805,000 484
19 Jul 2021 0 91 88 88 33,743 301,334,900 274
21 Jul 2021 0 98 88 94 207,726 1,957,418,100 1,256
22 Jul 2021 0 106 94 104 566,785 5,711,009,000 2,995
23 Jul 2021 0 108 97 98 162,935 1,631,298,000 1,269
26 Jul 2021 0 100 94 98 19,821 193,147,600 287
27 Jul 2021 0 109 96 106 299,672 3,137,728,000 2,132
28 Jul 2021 0 108 99 99 248,778 2,584,112,400 1,786
29 Jul 2021 0 103 97 98 57,734 570,244,000 606
30 Jul 2021 0 102 98 99 68,125 681,135,000 596
02 Aug 2021 0 100 93 95 80,450 775,436,600 896
03 Aug 2021 0 99 95 98 38,709 374,002,600 388
04 Aug 2021 0 100 96 96 32,061 312,606,700 443
05 Aug 2021 0 99 93 95 41,267 392,968,000 468
06 Aug 2021 0 96 90 94 43,464 405,703,100 446
09 Aug 2021 0 96 92 96 88,096 829,088,100 507
10 Aug 2021 0 104 96 102 350,845 3,545,075,700 3,310
12 Aug 2021 0 105 100 100 150,569 1,538,236,000 1,586
13 Aug 2021 0 100 97 99 60,534 594,952,100 579
16 Aug 2021 0 100 96 96 56,249 548,291,900 507
18 Aug 2021 0 96 90 95 128,262 1,198,307,700 636
19 Aug 2021 0 100 93 94 118,633 1,151,045,400 1,235
20 Aug 2021 0 101 93 97 94,430 909,090,700 847
23 Aug 2021 0 99 96 98 32,630 317,694,100 387
24 Aug 2021 0 100 95 97 41,876 402,494,500 462
25 Aug 2021 0 97 95 95 48,653 464,375,200 361
26 Aug 2021 0 128 96 128 3,464,037 40,589,858,200 22,663
27 Aug 2021 0 147 120 120 1,302,868 16,437,922,900 7,470
30 Aug 2021 0 127 112 112 1,158,698 13,564,774,700 7,667
31 Aug 2021 0 129 108 122 1,567,913 18,929,683,700 10,553
01 Sep 2021 0 159 117 138 3,935,926 56,607,682,600 29,082
02 Sep 2021 0 158 129 129 1,307,163 18,931,476,700 11,620
03 Sep 2021 0 147 129 129 725,787 10,029,568,000 7,071
06 Sep 2021 0 133 125 125 180,372 2,326,830,600 2,369
07 Sep 2021 0 142 125 133 702,811 9,518,723,800 6,450
08 Sep 2021 0 135 125 127 113,315 1,459,295,300 1,692
09 Sep 2021 0 136 120 121 521,680 6,785,590,800 5,665
10 Sep 2021 0 135 116 128 860,188 10,996,794,500 6,062
13 Sep 2021 0 138 125 131 483,180 6,402,545,600 3,631
14 Sep 2021 0 141 131 132 784,690 10,723,335,900 6,393
15 Sep 2021 0 138 126 129 432,427 5,777,896,800 3,721
16 Sep 2021 0 134 129 131 90,886 1,189,542,600 1,362
17 Sep 2021 0 141 129 132 990,519 13,530,427,600 7,415
20 Sep 2021 0 147 132 138 1,840,503 25,665,337,200 11,904
21 Sep 2021 0 162 133 162 2,277,000 34,198,123,500 12,785
22 Sep 2021 0 184 151 151 2,949,909 49,996,198,900 24,512
23 Sep 2021 0 164 144 149 1,215,051 18,855,887,700 11,908
24 Sep 2021 0 184 149 184 3,998,974 67,420,057,300 28,285
27 Sep 2021 0 206 172 173 3,065,048 57,855,612,200 28,545
28 Sep 2021 0 176 161 167 780,246 13,086,424,400 7,332
29 Sep 2021 0 179 156 158 1,020,385 17,325,182,700 10,553
30 Sep 2021 0 197 158 179 5,489,157 98,488,320,400 37,194
01 Oct 2021 0 180 167 167 718,751 12,355,308,700 7,908
04 Oct 2021 0 187 160 175 2,404,671 42,695,232,800 17,684
05 Oct 2021 0 183 171 174 660,385 11,626,467,600 5,480
06 Oct 2021 0 195 171 186 2,450,076 44,457,956,900 16,798
07 Oct 2021 0 191 175 178 2,064,461 37,922,343,500 15,571
08 Oct 2021 0 181 172 173 448,652 7,903,077,300 4,351
11 Oct 2021 0 188 171 188 1,060,820 19,127,114,700 7,502
12 Oct 2021 0 196 178 185 2,244,358 41,769,429,600 18,908
13 Oct 2021 0 188 175 176 970,100 17,610,192,100 6,791
14 Oct 2021 0 180 173 176 291,810 5,164,408,500 3,263
15 Oct 2021 0 181 173 174 294,121 5,206,351,400 2,767
18 Oct 2021 0 184 173 176 765,185 13,690,446,100 6,664
19 Oct 2021 0 178 164 165 383,428 6,510,670,400 4,569
21 Oct 2021 0 169 157 160 191,678 3,107,363,300 3,017
22 Oct 2021 0 172 160 164 913,614 15,258,641,500 8,660
25 Oct 2021 0 168 161 162 206,657 3,396,708,300 2,383
26 Oct 2021 0 171 162 167 454,359 7,579,156,000 4,141
27 Oct 2021 0 176 167 168 683,420 11,761,511,500 6,088
28 Oct 2021 0 176 163 172 694,235 11,929,651,800 5,692
29 Oct 2021 0 175 168 169 235,452 4,035,700,500 2,608
01 Nov 2021 0 172 167 170 174,070 2,962,969,800 1,915
02 Nov 2021 0 179 168 171 657,551 11,454,718,000 5,877
03 Nov 2021 0 177 171 173 320,067 5,551,580,800 2,754
04 Nov 2021 0 180 169 177 924,913 16,282,579,300 13,422
05 Nov 2021 0 178 172 172 232,377 4,043,712,500 5,242
08 Nov 2021 0 174 161 166 353,869 5,903,153,500 3,992
09 Nov 2021 0 172 166 167 369,269 6,233,388,100 5,416
10 Nov 2021 0 169 164 165 132,718 2,209,931,900 2,741
11 Nov 2021 0 171 165 167 236,805 3,974,725,000 5,232
12 Nov 2021 0 169 163 163 122,627 2,033,032,500 1,163
15 Nov 2021 0 165 153 164 264,581 4,239,340,700 5,164
16 Nov 2021 0 165 159 159 128,055 2,072,025,500 7,704
17 Nov 2021 0 164 157 157 167,608 2,682,098,800 4,269
18 Nov 2021 0 160 153 153 69,952 1,088,692,100 1,153
19 Nov 2021 0 163 150 153 433,481 6,762,838,200 3,533
22 Nov 2021 0 175 148 175 1,275,835 20,974,370,700 7,612
23 Nov 2021 0 200 163 163 2,991,682 54,423,631,500 28,751
24 Nov 2021 0 164 155 158 259,416 4,111,474,800 4,234
25 Nov 2021 0 171 156 160 590,053 9,633,920,900 6,612
26 Nov 2021 0 167 155 155 405,372 6,551,130,700 4,499
29 Nov 2021 0 162 148 154 320,028 4,984,905,800 5,576
30 Nov 2021 0 159 151 152 90,622 1,397,189,100 1,401
01 Dec 2021 0 156 151 152 95,938 1,470,221,400 2,073
02 Dec 2021 0 156 148 148 83,377 1,268,258,900 1,226
03 Dec 2021 0 155 144 150 238,059 3,596,569,500 2,381
06 Dec 2021 0 171 150 156 1,531,288 24,773,472,000 13,734
07 Dec 2021 0 162 153 156 474,308 7,436,741,900 5,058
08 Dec 2021 0 164 155 159 614,481 9,766,513,000 5,143
09 Dec 2021 0 165 157 160 454,960 7,312,449,100 5,389
10 Dec 2021 0 164 159 160 228,891 3,685,742,500 2,383
13 Dec 2021 0 163 156 159 100,944 1,621,571,100 1,229
14 Dec 2021 0 162 151 158 102,036 1,623,081,400 1,293
15 Dec 2021 0 161 154 156 82,197 1,297,959,600 1,276
16 Dec 2021 0 168 152 160 705,134 11,471,021,700 10,606
17 Dec 2021 0 165 157 157 368,014 5,903,182,600 9,282
20 Dec 2021 0 163 156 157 137,733 2,193,465,700 1,911
21 Dec 2021 0 165 157 164 432,526 7,006,048,300 5,000
22 Dec 2021 0 172 164 165 743,110 12,442,518,400 8,051
23 Dec 2021 0 168 161 162 212,277 3,474,588,300 5,222
24 Dec 2021 0 176 160 163 1,075,247 18,139,848,000 11,679
27 Dec 2021 0 165 160 162 163,267 2,640,848,800 1,819
28 Dec 2021 0 193 160 170 1,526,964 27,067,921,200 9,961
29 Dec 2021 0 173 164 165 464,072 7,727,920,300 9,735
30 Dec 2021 0 172 163 163 651,468 10,884,277,300 7,294
03 Jan 2022 0 220 157 220 3,853,263 74,490,144,200 25,444
05 Jan 2022 0 260 220 220 2,200,678 51,740,755,200 21,343
06 Jan 2022 0 232 214 220 634,300 14,257,837,000 7,071
07 Jan 2022 0 232 206 206 1,465,734 32,147,071,000 13,347
10 Jan 2022 0 216 202 204 340,844 7,059,403,000 4,584
11 Jan 2022 0 242 204 212 3,364,310 75,481,470,800 31,162
12 Jan 2022 0 244 206 226 3,650,619 83,066,083,200 29,838
13 Jan 2022 0 248 212 212 2,491,974 57,136,781,800 23,897
14 Jan 2022 0 218 204 210 287,835 6,055,592,400 4,337
17 Jan 2022 0 214 206 210 200,747 4,222,647,800 3,325
18 Jan 2022 0 216 200 206 277,758 5,812,277,000 4,209
19 Jan 2022 0 208 200 202 200,121 4,072,519,200 3,320
20 Jan 2022 0 212 200 204 276,776 5,718,605,000 3,695
21 Jan 2022 0 216 204 206 362,988 7,580,319,000 4,604
24 Jan 2022 0 210 200 202 161,953 3,315,459,000 2,348
25 Jan 2022 0 204 188 188 315,503 6,049,772,000 4,261

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Aug 2021 03 Sep 2021 Active
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Proxy Voting   - 03 Jul 2020 28 Jul 2020 Active
Proxy Voting   - 03 Jan 2020 28 Jan 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active