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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 May 2020 0 102 101 102 3,746 38,208,900 40
08 Jun 2020 0 107 104 104 3,165 33,308,000 41
09 Jun 2020 0 104 104 104 1,265 13,156,000 22
10 Jun 2020 0 109 104 106 115,812 1,232,382,800 434
11 Jun 2020 0 106 104 104 2,370 24,794,300 37
16 Jun 2020 0 102 100 102 9,320 93,208,600 23
22 Jun 2020 0 107 107 107 3,004 32,142,800 36
24 Jun 2020 0 107 107 107 1,414 15,129,800 25
26 Jun 2020 0 112 111 112 2,054 22,836,100 77
29 Jun 2020 0 115 111 114 11,506 130,492,300 175
30 Jun 2020 0 115 112 112 3,887 43,808,200 67
01 Jul 2020 0 115 112 112 17,936 202,539,300 219
02 Jul 2020 0 117 111 115 27,928 321,017,500 322
06 Jul 2020 0 115 112 112 5,004 56,228,100 62
08 Jul 2020 0 132 110 131 188,343 2,350,398,000 1,434
09 Jul 2020 0 139 124 131 135,852 1,806,193,900 1,243
10 Jul 2020 0 131 125 125 11,013 138,589,100 74
13 Jul 2020 0 135 121 121 112,207 1,450,848,700 934
15 Jul 2020 0 123 121 122 5,310 64,856,700 65
17 Jul 2020 0 122 120 120 3,604 43,445,900 51
20 Jul 2020 0 121 119 119 1,683 20,141,200 18
22 Jul 2020 0 120 118 120 953 11,301,800 19
24 Jul 2020 0 121 119 120 3,242 38,818,100 21
28 Jul 2020 0 130 114 116 179,077 2,217,507,200 1,139
30 Jul 2020 0 116 115 115 5,230 60,293,100 94
03 Aug 2020 0 115 113 113 4,865 55,222,000 83
05 Aug 2020 0 114 113 113 4,312 48,733,700 69
13 Aug 2020 0 116 114 115 3,552 40,730,600 31
18 Aug 2020 0 119 115 118 15,743 185,062,700 171
19 Aug 2020 0 118 117 118 4,108 48,417,400 26
24 Aug 2020 0 121 118 119 8,229 98,335,500 108
25 Aug 2020 0 119 117 117 4,823 56,693,900 67
26 Aug 2020 0 120 117 118 8,571 101,512,400 77
27 Aug 2020 0 119 118 119 4,717 56,080,800 54
28 Aug 2020 0 119 118 118 5,096 60,357,500 77
03 Sep 2020 0 122 116 118 26,929 321,152,000 350
08 Sep 2020 0 117 115 117 4,389 51,282,200 64
10 Sep 2020 0 117 116 116 9,005 104,844,500 111
11 Sep 2020 0 117 113 117 9,812 112,721,500 89
14 Sep 2020 0 117 116 117 2,302 26,818,200 28
16 Sep 2020 0 116 115 115 2,989 34,423,600 54
17 Sep 2020 0 129 113 125 87,590 1,080,656,400 813
18 Sep 2020 0 129 123 126 56,529 715,334,000 491
21 Sep 2020 0 133 124 125 108,271 1,395,391,100 1,093
22 Sep 2020 0 127 123 127 17,059 213,157,400 272
23 Sep 2020 0 147 127 144 506,170 7,037,951,900 4,127
24 Sep 2020 0 153 138 140 301,464 4,379,411,300 2,671
25 Sep 2020 0 156 138 142 395,041 5,832,038,200 3,080
28 Sep 2020 0 148 140 141 120,328 1,733,345,700 941
29 Sep 2020 0 145 139 139 85,971 1,228,926,300 835
30 Sep 2020 0 139 135 137 65,910 899,345,200 614
01 Oct 2020 0 176 137 175 410,998 6,535,791,600 2,942
02 Oct 2020 0 181 164 171 284,372 4,917,009,200 2,178
05 Oct 2020 0 178 162 162 175,351 2,966,832,500 1,375
06 Oct 2020 0 166 161 163 35,933 587,805,100 417
07 Oct 2020 0 166 158 159 44,037 713,874,000 456
08 Oct 2020 0 172 158 160 235,706 3,889,087,900 1,546
09 Oct 2020 0 162 152 155 115,301 1,812,366,000 960
12 Oct 2020 0 157 150 156 31,297 482,220,800 394
13 Oct 2020 0 157 154 156 15,657 243,355,400 155
14 Oct 2020 0 158 155 157 15,155 237,962,700 188
15 Oct 2020 0 157 155 156 8,923 138,904,200 139
16 Oct 2020 0 162 155 160 42,044 667,682,300 507
19 Oct 2020 0 167 150 153 134,768 2,156,336,900 1,453
20 Oct 2020 0 154 151 152 9,598 145,523,200 109
21 Oct 2020 0 153 150 152 4,105 62,040,500 82
22 Oct 2020 0 152 150 152 1,805 27,299,300 29
23 Oct 2020 0 153 147 147 7,919 117,400,700 97
26 Oct 2020 0 148 146 147 2,303 33,898,600 63
27 Oct 2020 0 146 144 144 6,829 98,936,000 89
02 Nov 2020 0 144 143 144 1,013 14,567,100 26
03 Nov 2020 0 145 140 145 13,720 195,682,700 158
04 Nov 2020 0 153 143 143 82,457 1,218,705,600 1,010
05 Nov 2020 0 144 141 143 4,621 65,628,400 104
06 Nov 2020 0 144 142 143 1,060 15,095,300 36
09 Nov 2020 0 144 143 144 2,260 32,440,600 41
16 Nov 2020 0 149 140 145 30,262 442,096,600 386
18 Nov 2020 0 149 144 145 14,483 211,744,000 235
19 Nov 2020 0 151 145 146 22,909 340,430,900 394
23 Nov 2020 0 150 144 148 15,984 236,289,500 221
25 Nov 2020 0 148 147 148 2,180 32,207,300 39
26 Nov 2020 0 152 148 152 17,028 256,289,800 247
27 Nov 2020 0 155 152 153 8,454 129,695,900 125
30 Nov 2020 0 154 152 153 6,747 103,278,900 128
01 Dec 2020 0 156 153 156 13,836 214,464,900 134
02 Dec 2020 0 158 154 156 27,970 436,575,600 372
03 Dec 2020 0 156 154 155 3,429 53,325,100 47
04 Dec 2020 0 161 154 157 34,043 536,454,400 425
07 Dec 2020 0 160 156 159 11,513 182,343,300 159
08 Dec 2020 0 165 156 162 45,624 738,323,600 340
10 Dec 2020 0 172 160 170 95,126 1,598,264,800 767
11 Dec 2020 0 172 167 170 21,492 363,822,500 296
14 Dec 2020 0 177 168 174 34,839 603,855,000 387
15 Dec 2020 0 176 173 175 12,625 220,489,700 183
16 Dec 2020 0 182 174 182 51,312 918,865,900 435
17 Dec 2020 0 182 178 180 13,340 240,629,600 194
18 Dec 2020 0 184 178 180 58,884 1,064,792,400 403
21 Dec 2020 0 179 176 176 12,733 225,593,500 170
22 Dec 2020 0 179 176 178 10,775 191,277,300 133
23 Dec 2020 0 179 176 177 5,050 89,425,600 63
30 Dec 2020 0 175 171 171 10,344 178,206,200 171
04 Jan 2021 0 174 170 173 5,494 94,911,000 82
05 Jan 2021 0 184 174 183 32,539 585,044,600 485
06 Jan 2021 0 208 185 208 209,412 4,141,800,400 2,255
07 Jan 2021 0 234 204 234 131,058 2,919,447,400 1,653
08 Jan 2021 0 242 222 222 95,107 2,202,963,000 1,334
11 Jan 2021 0 228 214 224 55,978 1,234,966,400 817
12 Jan 2021 0 232 222 222 21,533 487,864,200 313
13 Jan 2021 0 226 220 220 13,260 295,880,000 251
14 Jan 2021 0 232 218 228 40,699 925,173,600 613
15 Jan 2021 0 244 226 244 72,872 1,732,983,800 1,007
18 Jan 2021 0 248 228 234 60,850 1,431,872,000 851
19 Jan 2021 0 242 224 238 34,939 813,896,600 463
20 Jan 2021 0 272 240 272 216,006 5,533,978,200 2,895
21 Jan 2021 0 296 266 294 146,996 4,165,545,800 1,951
22 Jan 2021 0 298 280 290 60,130 1,733,008,200 756
25 Jan 2021 0 318 276 280 254,293 7,621,504,200 3,282
26 Jan 2021 0 288 276 280 38,617 1,091,712,200 549
27 Jan 2021 0 296 272 294 50,576 1,449,847,800 736
28 Jan 2021 0 296 282 284 44,214 1,282,139,800 696
29 Jan 2021 0 294 274 274 47,065 1,339,986,200 694
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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