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 31 May 2023
100.00% Scripless = 435,000,000.000
Local Percentage
99.91%
Foreign Percentage
0.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 152 142 147 56,567 841,350,400 1,084
07 Jun 2022 0 151 143 149 111,161 1,633,328,100 7,461
08 Jun 2022 0 149 139 146 97,893 1,428,893,900 7,892
09 Jun 2022 0 154 140 148 184,994 2,766,457,400 13,216
10 Jun 2022 0 148 144 145 43,305 631,080,900 1,155
13 Jun 2022 0 145 136 137 79,470 1,110,976,400 1,356
14 Jun 2022 0 143 130 135 63,970 882,199,400 2,369
15 Jun 2022 0 150 127 149 751,096 10,497,523,900 16,204
16 Jun 2022 0 159 139 139 1,368,549 20,409,061,200 30,732
17 Jun 2022 0 141 131 132 199,947 2,715,084,800 3,659
20 Jun 2022 0 134 130 132 41,947 552,101,500 841
21 Jun 2022 0 137 130 134 94,603 1,264,332,500 1,746
22 Jun 2022 0 141 131 132 279,617 3,813,732,500 5,758
23 Jun 2022 0 136 130 132 125,366 1,675,472,200 3,728
24 Jun 2022 0 133 128 131 56,994 746,864,300 968
27 Jun 2022 0 139 129 131 77,062 1,027,408,300 1,269
28 Jun 2022 0 133 127 131 35,338 464,985,800 714
29 Jun 2022 0 134 129 132 41,874 550,134,000 826
30 Jun 2022 0 142 130 130 524,056 7,141,098,500 12,224
01 Jul 2022 0 133 127 131 51,983 679,318,300 945
04 Jul 2022 0 132 122 122 62,502 778,658,500 742
05 Jul 2022 0 127 114 123 81,597 994,957,600 1,479
06 Jul 2022 0 124 118 121 44,440 536,574,900 720
07 Jul 2022 0 125 118 119 57,307 695,669,200 752
08 Jul 2022 0 131 116 121 453,606 5,709,290,100 12,322
11 Jul 2022 0 124 119 122 39,226 477,886,700 760
12 Jul 2022 0 123 120 121 27,275 331,829,200 492
13 Jul 2022 0 125 121 121 40,329 493,551,400 783
14 Jul 2022 0 123 119 119 41,862 505,784,200 603
15 Jul 2022 0 122 112 117 23,106 273,257,500 494
18 Jul 2022 0 120 114 117 22,220 263,045,200 456
19 Jul 2022 0 129 115 117 464,602 5,728,085,900 9,816
20 Jul 2022 0 120 115 118 35,207 416,520,900 554
21 Jul 2022 0 122 117 119 105,006 1,254,356,900 3,687
22 Jul 2022 0 120 118 118 31,877 378,803,600 441
25 Jul 2022 0 123 118 121 125,561 1,515,480,800 2,925
26 Jul 2022 0 126 122 123 92,099 1,138,201,500 1,467
27 Jul 2022 0 123 119 120 26,705 322,376,700 512
28 Jul 2022 0 122 118 120 16,834 202,975,800 365
29 Jul 2022 0 122 120 120 15,223 183,673,200 347
01 Aug 2022 0 126 120 124 126,609 1,551,410,300 3,274
02 Aug 2022 0 129 123 123 156,736 1,975,200,500 2,045
03 Aug 2022 0 125 122 124 24,572 303,576,900 415
04 Aug 2022 0 128 123 124 99,103 1,243,821,100 7,793
05 Aug 2022 0 126 123 123 24,957 308,049,600 350
08 Aug 2022 0 125 122 122 16,026 196,218,500 271
09 Aug 2022 0 124 120 121 19,925 241,511,400 335
10 Aug 2022 0 124 120 122 19,424 236,685,400 288
11 Aug 2022 0 123 121 122 7,891 95,672,300 116
12 Aug 2022 0 127 121 121 80,524 996,616,100 4,303
15 Aug 2022 0 123 120 120 22,947 277,178,300 308
16 Aug 2022 0 122 117 118 36,971 442,125,300 364
18 Aug 2022 0 121 118 120 15,944 191,040,900 228
19 Aug 2022 0 121 117 119 8,195 97,871,100 209
22 Aug 2022 0 120 112 120 7,429 88,293,400 161
23 Aug 2022 0 120 117 119 20,034 236,961,400 288
24 Aug 2022 0 120 116 117 9,288 109,541,300 235
25 Aug 2022 0 120 114 118 24,883 294,807,800 250
26 Aug 2022 0 127 117 118 182,374 2,222,047,600 3,960
29 Aug 2022 0 123 116 118 100,845 1,203,630,800 3,465
30 Aug 2022 0 125 118 121 197,524 2,397,155,900 4,531
31 Aug 2022 0 127 119 120 50,382 610,728,700 535
01 Sep 2022 0 121 119 121 16,983 203,754,200 229
02 Sep 2022 0 126 119 121 242,904 2,995,345,200 14,371
05 Sep 2022 0 123 119 119 43,295 519,351,500 610
06 Sep 2022 0 124 119 119 125,674 1,523,876,200 4,175
07 Sep 2022 0 121 119 120 24,044 287,384,500 355
08 Sep 2022 0 122 119 122 44,132 533,047,500 438
09 Sep 2022 0 136 123 132 839,613 10,949,039,500 13,959
12 Sep 2022 0 139 124 125 308,157 4,131,007,900 4,583
13 Sep 2022 0 128 117 120 249,777 3,010,317,100 4,728
14 Sep 2022 0 123 112 121 93,232 1,113,966,000 4,770
15 Sep 2022 0 124 118 119 42,874 511,720,700 587
16 Sep 2022 0 121 117 118 39,886 472,758,500 621
19 Sep 2022 0 122 117 119 26,436 312,926,800 435
20 Sep 2022 0 124 117 118 255,143 3,072,030,300 12,590
21 Sep 2022 0 119 117 117 19,763 232,078,000 353
22 Sep 2022 0 122 115 118 99,699 1,186,852,600 897
23 Sep 2022 0 119 116 118 46,748 550,513,300 384
26 Sep 2022 0 118 114 115 65,454 757,434,700 470
27 Sep 2022 0 117 115 116 35,125 405,517,800 278
28 Sep 2022 0 133 115 118 1,226,139 15,324,547,900 9,661
29 Sep 2022 0 120 116 116 85,520 1,003,905,600 1,080
30 Sep 2022 0 117 112 114 59,768 684,228,600 869
03 Oct 2022 0 118 112 116 36,674 426,309,700 398
04 Oct 2022 0 119 114 117 143,563 1,680,337,400 478
05 Oct 2022 0 119 117 118 27,063 318,332,600 414
06 Oct 2022 0 126 117 119 273,128 3,319,442,800 9,212
07 Oct 2022 0 122 118 120 54,334 649,857,400 669
10 Oct 2022 0 122 117 119 27,258 323,591,300 369
11 Oct 2022 0 120 117 118 16,592 195,731,800 284
12 Oct 2022 0 119 114 116 36,689 425,498,900 442
13 Oct 2022 0 118 115 116 23,642 274,721,800 274
14 Oct 2022 0 117 114 115 43,399 499,049,800 419
17 Oct 2022 0 116 113 114 30,671 349,971,400 385
18 Oct 2022 0 117 114 114 51,535 590,085,900 314
19 Oct 2022 0 116 114 115 21,989 252,311,400 236
20 Oct 2022 0 117 114 115 13,697 157,975,400 172
21 Oct 2022 0 121 114 116 142,510 1,684,257,700 8,828
24 Oct 2022 0 117 115 116 29,451 340,594,000 245
25 Oct 2022 0 117 115 117 14,321 166,048,200 142
26 Oct 2022 0 118 115 116 28,580 331,901,700 294
27 Oct 2022 0 119 117 118 168,525 1,988,567,800 540
28 Oct 2022 0 121 117 117 42,204 501,230,400 643
31 Oct 2022 0 119 112 118 15,085 177,197,000 184
01 Nov 2022 0 119 116 117 9,631 112,664,900 184
02 Nov 2022 0 121 115 116 78,652 933,599,300 7,327
03 Nov 2022 0 118 115 117 9,330 108,834,100 149
04 Nov 2022 0 118 115 117 8,369 97,346,500 139
07 Nov 2022 0 118 115 117 17,671 204,687,800 207
08 Nov 2022 0 117 110 115 15,641 180,285,300 185
09 Nov 2022 0 118 107 110 88,831 975,485,800 844
10 Nov 2022 0 111 107 108 17,954 194,888,200 314
11 Nov 2022 0 108 105 107 23,077 246,532,400 308
14 Nov 2022 0 108 107 108 6,239 66,967,700 123
15 Nov 2022 0 110 107 109 11,838 128,650,100 240
16 Nov 2022 0 109 107 108 9,092 98,200,900 176
17 Nov 2022 0 109 107 109 9,835 106,589,100 134
18 Nov 2022 0 110 108 108 5,884 64,263,900 171
21 Nov 2022 0 110 108 108 2,363 25,596,600 83
22 Nov 2022 0 115 107 109 105,448 1,180,022,000 856
23 Nov 2022 0 113 108 111 22,097 242,947,200 276
24 Nov 2022 0 112 109 109 21,068 230,435,200 167
25 Nov 2022 0 110 108 110 8,372 91,053,600 106
28 Nov 2022 0 115 108 110 5,738 62,782,800 144
29 Nov 2022 0 118 110 113 243,574 2,785,162,500 9,234
30 Nov 2022 0 119 111 112 110,020 1,253,199,700 12,759
01 Dec 2022 0 116 109 113 62,302 702,944,800 550
02 Dec 2022 0 114 110 110 20,527 227,802,900 261
05 Dec 2022 0 113 110 112 7,189 79,881,600 146
06 Dec 2022 0 114 110 112 20,980 235,430,200 348
07 Dec 2022 0 113 110 110 9,524 105,394,500 210
08 Dec 2022 0 113 109 110 18,395 202,857,400 225
09 Dec 2022 0 113 106 107 12,473 134,836,600 227
12 Dec 2022 0 110 106 107 11,500 122,895,400 244
13 Dec 2022 0 112 105 107 6,637 70,970,500 169
14 Dec 2022 0 116 104 108 208,300 2,273,997,000 1,409
15 Dec 2022 0 111 106 107 66,223 719,183,300 536
16 Dec 2022 0 110 101 105 87,563 919,583,100 678
19 Dec 2022 0 105 102 102 11,666 120,140,600 305
20 Dec 2022 0 102 98 100 17,583 176,392,000 332
21 Dec 2022 0 120 103 105 667,631 7,545,028,200 7,886
22 Dec 2022 0 107 102 104 46,078 476,730,700 671
23 Dec 2022 0 105 102 102 23,897 245,699,000 459
26 Dec 2022 0 105 101 104 14,429 147,499,300 310
27 Dec 2022 0 111 101 102 213,875 2,265,822,600 12,633
28 Dec 2022 0 103 101 102 20,518 208,418,700 227
29 Dec 2022 0 103 101 102 14,403 146,182,800 131
30 Dec 2022 0 102 100 100 13,555 136,202,800 194
02 Jan 2023 0 106 98 105 65,926 676,207,200 636
03 Jan 2023 0 106 100 101 115,401 1,194,581,200 8,516
04 Jan 2023 0 103 100 100 22,972 231,647,900 252
05 Jan 2023 0 102 99 100 12,255 123,325,200 215
06 Jan 2023 0 113 95 96 756,196 8,006,073,400 20,061
09 Jan 2023 0 98 94 95 26,151 249,344,400 401
10 Jan 2023 0 95 90 90 26,101 239,355,800 420
11 Jan 2023 0 99 90 91 136,887 1,296,974,000 1,365
12 Jan 2023 0 95 85 90 14,457 131,070,800 323
13 Jan 2023 0 92 89 89 12,143 108,518,100 231
16 Jan 2023 0 91 89 90 7,588 68,002,000 163
17 Jan 2023 0 92 89 90 11,623 105,187,300 192
18 Jan 2023 0 92 90 91 11,601 105,567,700 152
19 Jan 2023 0 93 89 89 14,718 133,247,600 306
20 Jan 2023 0 96 89 96 149,208 1,398,415,400 4,206
24 Jan 2023 0 115 92 107 620,964 6,406,310,500 5,608
25 Jan 2023 0 135 105 135 846,924 9,978,995,100 7,420
27 Jan 2023 0 125 118 118 52,755 624,545,800 317
30 Jan 2023 0 123 110 112 285,205 3,255,976,500 2,883
31 Jan 2023 0 114 105 105 83,893 906,198,100 1,523
01 Feb 2023 0 124 103 107 394,320 4,376,506,000 4,863
02 Feb 2023 0 108 103 105 49,208 518,757,800 690
03 Feb 2023 0 106 99 103 47,306 490,300,300 700
06 Feb 2023 0 104 102 102 12,775 130,931,900 286
07 Feb 2023 0 106 98 105 66,576 687,955,000 907
08 Feb 2023 0 108 103 104 62,006 653,946,900 840
09 Feb 2023 0 107 100 104 31,064 324,294,500 1,771
10 Feb 2023 0 111 103 107 158,386 1,707,618,500 1,939
13 Feb 2023 0 114 105 110 165,488 1,816,563,400 2,530
14 Feb 2023 0 125 106 120 257,690 2,980,134,800 2,488
15 Feb 2023 0 120 112 112 292,205 3,348,203,600 3,016
16 Feb 2023 0 109 105 107 198,826 2,106,872,500 1,405
17 Feb 2023 0 111 107 109 59,026 643,767,100 946
20 Feb 2023 0 110 105 108 24,505 264,661,000 387
21 Feb 2023 0 133 106 111 893,087 10,570,453,500 9,868
22 Feb 2023 0 119 109 112 198,881 2,276,355,300 3,207
23 Feb 2023 0 113 105 110 88,243 967,647,200 1,276
24 Feb 2023 0 125 110 118 681,946 7,997,346,200 5,897
27 Feb 2023 0 138 110 113 432,429 5,167,851,900 4,573
28 Feb 2023 0 114 111 112 37,244 418,558,200 572
01 Mar 2023 0 114 110 111 33,763 376,976,400 620
02 Mar 2023 0 112 108 108 25,203 275,834,700 528
03 Mar 2023 0 109 105 105 26,984 286,577,400 641
06 Mar 2023 0 112 105 111 45,737 499,996,200 838
07 Mar 2023 0 111 105 109 22,658 246,409,700 375
08 Mar 2023 0 109 102 105 23,107 245,813,600 483
09 Mar 2023 0 108 104 106 12,634 133,593,800 389
10 Mar 2023 0 110 104 108 31,847 342,988,200 483
13 Mar 2023 0 108 104 105 11,311 119,408,300 216
14 Mar 2023 0 110 99 101 68,948 729,119,100 1,043
15 Mar 2023 0 114 101 105 66,774 712,342,400 1,411
16 Mar 2023 0 105 100 100 23,962 245,059,600 886
17 Mar 2023 0 113 94 102 27,820 293,473,000 461
20 Mar 2023 0 117 98 100 174,176 1,847,333,400 2,024
21 Mar 2023 0 102 95 101 27,036 267,628,500 404
24 Mar 2023 0 101 97 98 44,207 435,953,900 490
27 Mar 2023 0 100 97 99 30,969 305,081,400 367
28 Mar 2023 0 99 96 96 85,332 827,998,000 700
29 Mar 2023 0 98 95 95 42,413 406,072,000 346
30 Mar 2023 0 100 93 93 234,731 2,265,016,500 4,831
31 Mar 2023 0 96 93 93 40,986 383,775,100 422
03 Apr 2023 0 95 93 94 20,940 196,905,700 462
04 Apr 2023 0 96 93 94 28,713 269,217,200 328
05 Apr 2023 0 95 92 93 20,054 187,642,700 244
06 Apr 2023 0 97 92 92 99,217 939,347,500 5,505
10 Apr 2023 0 94 91 92 29,418 270,936,600 315
11 Apr 2023 0 93 91 92 16,325 150,054,900 230
12 Apr 2023 0 94 86 92 30,306 280,816,100 465
13 Apr 2023 0 94 92 93 13,923 128,775,700 195
14 Apr 2023 0 93 91 91 15,017 137,997,300 269
17 Apr 2023 0 93 91 92 8,284 76,089,400 103
18 Apr 2023 0 93 91 92 4,716 43,256,000 86
26 Apr 2023 0 97 91 93 70,294 660,730,100 749
27 Apr 2023 0 94 92 93 10,905 101,356,300 199
28 Apr 2023 0 95 92 93 25,100 233,200,600 202
02 May 2023 0 99 91 93 297,026 2,856,778,300 19,243
02 May 2023 0 99 91 93 297,026 2,856,778,300 19,243
02 May 2023 0 99 91 93 297,026 2,856,778,300 19,243
02 May 2023 0 99 91 93 297,026 2,856,778,300 19,243
03 May 2023 0 94 92 92 25,199 232,540,300 362
04 May 2023 0 93 91 92 19,462 178,504,100 199
05 May 2023 0 93 90 90 20,731 189,047,300 503
08 May 2023 0 93 88 91 106,121 971,411,400 6,221
09 May 2023 0 92 89 91 137,370 1,240,858,000 471
10 May 2023 0 93 90 92 29,325 267,884,000 291
11 May 2023 0 94 92 93 23,721 220,775,800 323
12 May 2023 0 94 91 91 10,012 92,475,600 166
15 May 2023 0 92 89 90 17,232 155,360,400 183
17 May 2023 0 91 89 90 14,315 128,391,500 119
23 May 2023 0 95 88 94 141,663 1,314,478,300 11,685
24 May 2023 0 95 92 94 29,342 273,206,000 395
25 May 2023 0 94 91 93 5,170 47,795,600 120
26 May 2023 0 93 91 92 6,986 63,883,600 157
29 May 2023 0 94 91 92 8,007 74,142,400 156
30 May 2023 0 93 90 91 27,162 246,746,000 179
31 May 2023 0 92 89 90 28,168 254,834,800 172

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Proxy Voting   - 09 Nov 2022 02 Dec 2022 Active
Proxy Voting   - 17 Jun 2022 12 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online