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 Apr 2024
- 100.00% Scripless
=
435,000,000.000
- Local Percentage
-
99.83%
- Foreign Percentage
-
0.17%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023050202 May 2023 |
0 |
99 |
91 |
93 |
297,026 |
2,856,778,300 |
19,243 |
2023050202 May 2023 |
0 |
99 |
91 |
93 |
297,026 |
2,856,778,300 |
19,243 |
2023050202 May 2023 |
0 |
99 |
91 |
93 |
297,026 |
2,856,778,300 |
19,243 |
2023050202 May 2023 |
0 |
99 |
91 |
93 |
297,026 |
2,856,778,300 |
19,243 |
2023050303 May 2023 |
0 |
94 |
92 |
92 |
25,199 |
232,540,300 |
362 |
2023050404 May 2023 |
0 |
93 |
91 |
92 |
19,462 |
178,504,100 |
199 |
2023050505 May 2023 |
0 |
93 |
90 |
90 |
20,731 |
189,047,300 |
503 |
2023050808 May 2023 |
0 |
93 |
88 |
91 |
106,121 |
971,411,400 |
6,221 |
2023050909 May 2023 |
0 |
92 |
89 |
91 |
137,370 |
1,240,858,000 |
471 |
2023051010 May 2023 |
0 |
93 |
90 |
92 |
29,325 |
267,884,000 |
291 |
2023051111 May 2023 |
0 |
94 |
92 |
93 |
23,721 |
220,775,800 |
323 |
2023051212 May 2023 |
0 |
94 |
91 |
91 |
10,012 |
92,475,600 |
166 |
2023051515 May 2023 |
0 |
92 |
89 |
90 |
17,232 |
155,360,400 |
183 |
2023051717 May 2023 |
0 |
91 |
89 |
90 |
14,315 |
128,391,500 |
119 |
2023052323 May 2023 |
0 |
95 |
88 |
94 |
141,663 |
1,314,478,300 |
11,685 |
2023052424 May 2023 |
0 |
95 |
92 |
94 |
29,342 |
273,206,000 |
395 |
2023052525 May 2023 |
0 |
94 |
91 |
93 |
5,170 |
47,795,600 |
120 |
2023052626 May 2023 |
0 |
93 |
91 |
92 |
6,986 |
63,883,600 |
157 |
2023052929 May 2023 |
0 |
94 |
91 |
92 |
8,007 |
74,142,400 |
156 |
2023053030 May 2023 |
0 |
93 |
90 |
91 |
27,162 |
246,746,000 |
179 |
2023053131 May 2023 |
0 |
92 |
89 |
90 |
28,168 |
254,834,800 |
172 |
2023060505 Jun 2023 |
0 |
92 |
90 |
91 |
5,895 |
53,552,200 |
66 |
2023060606 Jun 2023 |
0 |
92 |
90 |
91 |
8,044 |
72,730,400 |
54 |
2023060707 Jun 2023 |
0 |
92 |
89 |
91 |
11,863 |
107,174,000 |
78 |
2023060808 Jun 2023 |
0 |
92 |
90 |
91 |
9,957 |
90,062,300 |
110 |
2023060909 Jun 2023 |
0 |
92 |
90 |
91 |
5,380 |
48,805,300 |
59 |
2023061212 Jun 2023 |
0 |
92 |
90 |
91 |
3,032 |
27,554,900 |
67 |
2023061313 Jun 2023 |
0 |
92 |
90 |
91 |
5,266 |
47,697,500 |
55 |
2023061515 Jun 2023 |
0 |
92 |
90 |
91 |
8,121 |
73,683,700 |
132 |
2023061616 Jun 2023 |
0 |
92 |
90 |
91 |
3,161 |
28,726,400 |
44 |
2023061919 Jun 2023 |
0 |
92 |
90 |
91 |
4,943 |
44,721,700 |
43 |
2023062020 Jun 2023 |
0 |
92 |
90 |
91 |
5,516 |
50,140,700 |
56 |
2023062121 Jun 2023 |
0 |
92 |
90 |
91 |
4,033 |
36,547,300 |
43 |
2023062222 Jun 2023 |
0 |
92 |
90 |
91 |
1,202 |
10,969,200 |
49 |
2023062323 Jun 2023 |
0 |
92 |
90 |
91 |
4,819 |
43,731,700 |
50 |
2023062626 Jun 2023 |
0 |
94 |
91 |
92 |
12,116 |
111,629,300 |
126 |
2023062727 Jun 2023 |
0 |
93 |
91 |
92 |
4,446 |
40,882,600 |
83 |
2023070303 Jul 2023 |
0 |
93 |
90 |
92 |
7,384 |
67,505,900 |
77 |
2023070505 Jul 2023 |
0 |
93 |
92 |
92 |
2,456 |
22,604,400 |
64 |
2023070606 Jul 2023 |
0 |
93 |
91 |
92 |
5,631 |
51,935,600 |
92 |
2023070707 Jul 2023 |
0 |
95 |
91 |
93 |
11,450 |
107,377,100 |
146 |
2023071010 Jul 2023 |
0 |
94 |
92 |
92 |
3,643 |
33,767,300 |
67 |
2023071111 Jul 2023 |
0 |
94 |
92 |
93 |
4,034 |
37,249,000 |
69 |
2023071212 Jul 2023 |
0 |
93 |
91 |
92 |
15,335 |
140,563,700 |
116 |
2023071313 Jul 2023 |
0 |
95 |
92 |
92 |
4,100 |
38,332,600 |
100 |
2023071414 Jul 2023 |
0 |
93 |
91 |
92 |
3,352 |
30,883,200 |
57 |
2023071717 Jul 2023 |
0 |
93 |
91 |
91 |
9,524 |
87,006,800 |
73 |
2023071818 Jul 2023 |
0 |
92 |
90 |
90 |
4,927 |
44,791,300 |
61 |
2023072020 Jul 2023 |
0 |
92 |
89 |
90 |
13,203 |
118,883,100 |
215 |
2023072121 Jul 2023 |
0 |
91 |
89 |
90 |
4,656 |
41,896,300 |
74 |
2023072525 Jul 2023 |
0 |
91 |
89 |
89 |
5,891 |
52,542,600 |
92 |
2023072626 Jul 2023 |
0 |
91 |
89 |
90 |
3,979 |
35,772,400 |
53 |
2023072727 Jul 2023 |
0 |
90 |
89 |
89 |
4,960 |
44,199,600 |
74 |
2023080101 Aug 2023 |
0 |
90 |
88 |
88 |
12,440 |
110,158,100 |
143 |
2023080202 Aug 2023 |
0 |
90 |
88 |
88 |
5,960 |
52,616,000 |
125 |
2023080303 Aug 2023 |
0 |
89 |
80 |
88 |
3,538 |
30,883,500 |
101 |
2023080404 Aug 2023 |
0 |
88 |
86 |
87 |
5,251 |
45,638,500 |
65 |
2023080707 Aug 2023 |
0 |
88 |
86 |
87 |
2,366 |
20,617,800 |
71 |
2023080808 Aug 2023 |
0 |
88 |
87 |
87 |
2,924 |
25,452,100 |
68 |
2023080909 Aug 2023 |
0 |
88 |
86 |
87 |
6,427 |
55,589,100 |
63 |
2023081010 Aug 2023 |
0 |
87 |
85 |
85 |
8,790 |
75,278,300 |
131 |
2023081111 Aug 2023 |
0 |
86 |
83 |
83 |
7,910 |
66,724,200 |
123 |
2023081414 Aug 2023 |
0 |
84 |
81 |
82 |
4,527 |
37,418,600 |
101 |
2023081515 Aug 2023 |
0 |
84 |
82 |
84 |
1,890 |
15,592,100 |
85 |
2023081616 Aug 2023 |
0 |
87 |
83 |
83 |
1,612 |
13,595,400 |
99 |
2023081818 Aug 2023 |
0 |
86 |
78 |
83 |
1,903 |
16,111,800 |
58 |
2023082121 Aug 2023 |
0 |
84 |
77 |
83 |
6,189 |
51,264,800 |
77 |
2023082222 Aug 2023 |
0 |
84 |
82 |
84 |
6,003 |
49,835,100 |
56 |
2023082525 Aug 2023 |
0 |
84 |
82 |
83 |
9,731 |
80,754,900 |
52 |
2023082828 Aug 2023 |
0 |
85 |
83 |
84 |
7,039 |
59,090,500 |
198 |
2023082929 Aug 2023 |
0 |
89 |
83 |
84 |
8,228 |
69,082,300 |
60 |
2023083131 Aug 2023 |
0 |
85 |
83 |
84 |
1,239 |
10,398,300 |
29 |
2023090101 Sep 2023 |
0 |
85 |
83 |
83 |
5,478 |
45,495,100 |
65 |
2023090404 Sep 2023 |
0 |
84 |
83 |
84 |
3,411 |
28,399,400 |
54 |
2023090505 Sep 2023 |
0 |
84 |
82 |
83 |
701 |
5,810,900 |
30 |
2023090606 Sep 2023 |
0 |
83 |
81 |
83 |
3,347 |
27,274,100 |
63 |
2023090707 Sep 2023 |
0 |
83 |
80 |
80 |
3,944 |
31,904,700 |
58 |
2023090808 Sep 2023 |
0 |
83 |
80 |
82 |
1,630 |
13,311,500 |
55 |
2023091111 Sep 2023 |
0 |
83 |
81 |
82 |
599 |
4,904,400 |
35 |
2023091212 Sep 2023 |
0 |
84 |
80 |
83 |
601 |
4,912,700 |
46 |
2023091313 Sep 2023 |
0 |
83 |
76 |
82 |
2,069 |
16,774,500 |
54 |
2023091414 Sep 2023 |
0 |
83 |
75 |
81 |
1,211 |
9,830,900 |
53 |
2023091515 Sep 2023 |
0 |
83 |
74 |
82 |
236 |
1,945,400 |
20 |
2023091818 Sep 2023 |
0 |
82 |
76 |
80 |
5,424 |
43,378,500 |
78 |
2023091919 Sep 2023 |
0 |
82 |
72 |
78 |
1,029 |
8,139,200 |
56 |
2023092020 Sep 2023 |
0 |
82 |
74 |
78 |
13,654 |
107,759,400 |
262 |
2023092121 Sep 2023 |
0 |
90 |
71 |
79 |
148,935 |
1,282,604,100 |
2,256 |
2023092222 Sep 2023 |
0 |
80 |
72 |
77 |
15,722 |
120,497,200 |
233 |
2023092525 Sep 2023 |
0 |
82 |
73 |
78 |
20,426 |
161,954,100 |
294 |
2023092626 Sep 2023 |
0 |
89 |
72 |
76 |
86,499 |
712,319,700 |
1,036 |
2023092727 Sep 2023 |
0 |
97 |
70 |
84 |
465,064 |
4,179,232,000 |
8,769 |
2023092929 Sep 2023 |
0 |
86 |
79 |
82 |
24,217 |
198,652,800 |
452 |
2023100202 Oct 2023 |
0 |
82 |
78 |
80 |
19,312 |
153,814,700 |
297 |
2023100303 Oct 2023 |
0 |
90 |
76 |
82 |
83,124 |
707,520,100 |
1,333 |
2023100404 Oct 2023 |
0 |
86 |
78 |
80 |
77,727 |
639,106,300 |
734 |
2023100505 Oct 2023 |
0 |
84 |
75 |
80 |
19,037 |
153,652,700 |
262 |
2023100606 Oct 2023 |
0 |
82 |
79 |
81 |
9,360 |
74,619,300 |
181 |
2023100909 Oct 2023 |
0 |
87 |
77 |
80 |
74,760 |
625,580,100 |
870 |
2023101010 Oct 2023 |
0 |
84 |
75 |
80 |
45,945 |
374,890,100 |
487 |
2023101111 Oct 2023 |
0 |
81 |
75 |
81 |
6,606 |
52,798,200 |
141 |
2023101212 Oct 2023 |
0 |
81 |
77 |
80 |
3,806 |
30,463,600 |
104 |
2023101313 Oct 2023 |
0 |
81 |
79 |
80 |
2,534 |
20,185,500 |
67 |
2023101616 Oct 2023 |
0 |
96 |
79 |
84 |
415,059 |
3,714,862,600 |
5,824 |
2023101717 Oct 2023 |
0 |
91 |
82 |
83 |
111,659 |
958,790,200 |
1,708 |
2023101818 Oct 2023 |
0 |
89 |
78 |
82 |
75,302 |
645,461,400 |
1,284 |
2023101919 Oct 2023 |
0 |
86 |
78 |
81 |
33,842 |
277,142,800 |
430 |
2023102020 Oct 2023 |
0 |
83 |
81 |
82 |
8,869 |
72,519,600 |
125 |
2023102323 Oct 2023 |
0 |
84 |
80 |
81 |
8,590 |
69,594,400 |
117 |
2023102424 Oct 2023 |
0 |
85 |
80 |
81 |
32,619 |
268,828,200 |
421 |
2023102525 Oct 2023 |
0 |
93 |
81 |
83 |
331,157 |
2,899,804,400 |
4,415 |
2023102626 Oct 2023 |
0 |
84 |
82 |
83 |
19,099 |
157,859,400 |
216 |
2023102727 Oct 2023 |
0 |
97 |
83 |
85 |
428,534 |
3,863,841,800 |
7,819 |
2023103030 Oct 2023 |
0 |
89 |
84 |
85 |
59,663 |
514,368,600 |
551 |
2023103131 Oct 2023 |
0 |
90 |
80 |
86 |
89,101 |
775,237,900 |
607 |
2023110101 Nov 2023 |
0 |
88 |
84 |
86 |
61,314 |
525,544,300 |
259 |
2023110202 Nov 2023 |
0 |
93 |
80 |
87 |
104,334 |
926,200,300 |
3,030 |
2023110303 Nov 2023 |
0 |
88 |
82 |
87 |
11,397 |
99,205,400 |
173 |
2023110606 Nov 2023 |
0 |
88 |
86 |
87 |
12,465 |
107,681,500 |
160 |
2023110707 Nov 2023 |
0 |
88 |
82 |
86 |
10,493 |
89,964,000 |
183 |
2023110808 Nov 2023 |
0 |
86 |
82 |
84 |
10,520 |
89,140,100 |
135 |
2023110909 Nov 2023 |
0 |
85 |
78 |
84 |
19,234 |
159,403,900 |
159 |
2023111010 Nov 2023 |
0 |
84 |
79 |
84 |
6,382 |
53,028,200 |
91 |
2023111313 Nov 2023 |
0 |
85 |
80 |
84 |
5,740 |
47,965,400 |
84 |
2023111515 Nov 2023 |
0 |
86 |
80 |
85 |
4,662 |
39,728,300 |
179 |
2023111616 Nov 2023 |
0 |
85 |
80 |
84 |
5,317 |
44,625,600 |
129 |
2023112020 Nov 2023 |
0 |
86 |
80 |
84 |
8,766 |
74,117,800 |
139 |
2023112121 Nov 2023 |
0 |
85 |
81 |
85 |
5,682 |
47,605,200 |
70 |
2023112222 Nov 2023 |
0 |
85 |
80 |
84 |
783 |
6,577,400 |
39 |
2023112323 Nov 2023 |
0 |
85 |
79 |
84 |
2,729 |
22,886,800 |
55 |
2023112424 Nov 2023 |
0 |
85 |
80 |
84 |
5,797 |
48,649,300 |
81 |
2023112828 Nov 2023 |
0 |
84 |
79 |
83 |
2,798 |
23,334,300 |
32 |
2023112929 Nov 2023 |
0 |
84 |
82 |
83 |
15,239 |
126,266,300 |
100 |
2023120404 Dec 2023 |
0 |
84 |
81 |
83 |
4,926 |
40,504,400 |
61 |
2023120606 Dec 2023 |
0 |
83 |
81 |
82 |
6,276 |
51,575,300 |
52 |
2023120707 Dec 2023 |
0 |
83 |
81 |
82 |
2,322 |
19,023,800 |
61 |
2023121111 Dec 2023 |
0 |
82 |
80 |
81 |
6,179 |
50,211,900 |
57 |
2023121212 Dec 2023 |
0 |
82 |
77 |
82 |
2,798 |
22,657,900 |
42 |
2023121515 Dec 2023 |
0 |
86 |
82 |
86 |
13,363 |
113,363,500 |
166 |
2023121919 Dec 2023 |
0 |
88 |
82 |
87 |
19,780 |
172,235,500 |
210 |
2023122020 Dec 2023 |
0 |
95 |
83 |
89 |
121,671 |
1,094,064,800 |
681 |
2023122121 Dec 2023 |
0 |
93 |
86 |
87 |
90,128 |
817,840,100 |
345 |
2023122222 Dec 2023 |
0 |
87 |
85 |
86 |
2,683 |
23,093,200 |
82 |
2023122828 Dec 2023 |
0 |
88 |
85 |
86 |
1,100 |
9,477,000 |
60 |
2023122929 Dec 2023 |
0 |
88 |
85 |
86 |
1,591 |
13,683,300 |
47 |
2024010202 Jan 2024 |
0 |
89 |
86 |
88 |
4,082 |
35,829,100 |
123 |
2024010303 Jan 2024 |
0 |
94 |
87 |
88 |
32,159 |
289,953,400 |
383 |
2024010505 Jan 2024 |
0 |
90 |
87 |
89 |
4,053 |
35,907,000 |
62 |
2024010808 Jan 2024 |
0 |
91 |
87 |
89 |
7,514 |
67,520,200 |
113 |
2024011010 Jan 2024 |
0 |
90 |
87 |
88 |
5,745 |
50,548,100 |
63 |
2024011111 Jan 2024 |
0 |
91 |
87 |
90 |
4,157 |
37,321,600 |
95 |
2024011212 Jan 2024 |
0 |
91 |
88 |
89 |
6,208 |
55,364,700 |
78 |
2024011515 Jan 2024 |
0 |
94 |
88 |
89 |
45,261 |
412,013,600 |
416 |
2024011616 Jan 2024 |
0 |
93 |
88 |
89 |
32,559 |
296,020,600 |
406 |
2024011717 Jan 2024 |
0 |
89 |
88 |
89 |
3,376 |
29,869,800 |
45 |
2024011818 Jan 2024 |
0 |
90 |
88 |
90 |
466 |
4,124,700 |
20 |
2024011919 Jan 2024 |
0 |
91 |
89 |
90 |
6,885 |
61,915,000 |
76 |
2024012323 Jan 2024 |
0 |
90 |
89 |
90 |
4,247 |
37,854,400 |
33 |
2024012424 Jan 2024 |
0 |
90 |
89 |
90 |
3,557 |
31,799,300 |
38 |
2024012525 Jan 2024 |
0 |
90 |
88 |
89 |
10,805 |
96,171,500 |
41 |
2024012929 Jan 2024 |
0 |
90 |
89 |
89 |
5,108 |
45,473,300 |
38 |
2024020202 Feb 2024 |
0 |
90 |
89 |
90 |
5,317 |
47,852,800 |
37 |
2024020505 Feb 2024 |
0 |
91 |
89 |
90 |
3,825 |
34,318,300 |
30 |
2024020606 Feb 2024 |
0 |
90 |
89 |
90 |
1,411 |
12,688,400 |
19 |
2024020707 Feb 2024 |
0 |
90 |
89 |
90 |
4,184 |
37,421,400 |
36 |
2024021212 Feb 2024 |
0 |
91 |
89 |
90 |
2,154 |
19,300,200 |
22 |
2024021313 Feb 2024 |
0 |
91 |
89 |
90 |
246 |
2,213,900 |
8 |
2024022020 Feb 2024 |
0 |
90 |
90 |
90 |
2,452 |
22,068,000 |
29 |
2024022222 Feb 2024 |
0 |
92 |
90 |
92 |
4,168 |
37,957,200 |
45 |
2024022727 Feb 2024 |
0 |
96 |
90 |
93 |
60,813 |
566,045,400 |
285 |
2024022828 Feb 2024 |
0 |
97 |
92 |
93 |
41,661 |
394,871,700 |
246 |
2024022929 Feb 2024 |
0 |
97 |
93 |
94 |
62,943 |
599,977,600 |
283 |
2024030101 Mar 2024 |
0 |
96 |
94 |
95 |
13,661 |
130,450,300 |
134 |
2024030404 Mar 2024 |
0 |
95 |
93 |
93 |
9,117 |
85,404,700 |
73 |
2024030505 Mar 2024 |
0 |
95 |
92 |
93 |
3,105 |
28,824,500 |
38 |
2024030707 Mar 2024 |
0 |
94 |
91 |
93 |
113,137 |
1,049,847,600 |
288 |
2024031414 Mar 2024 |
0 |
94 |
91 |
93 |
7,496 |
69,172,000 |
48 |
2024031515 Mar 2024 |
0 |
94 |
92 |
93 |
2,019 |
18,763,700 |
19 |
2024031818 Mar 2024 |
0 |
94 |
93 |
93 |
3,075 |
28,597,600 |
15 |
2024031919 Mar 2024 |
0 |
94 |
92 |
93 |
1,781 |
16,561,300 |
18 |
2024032020 Mar 2024 |
0 |
94 |
92 |
92 |
661 |
6,081,800 |
10 |
2024032121 Mar 2024 |
0 |
94 |
88 |
92 |
10,653 |
97,678,700 |
115 |
2024032525 Mar 2024 |
0 |
94 |
92 |
92 |
4,413 |
40,968,700 |
38 |
2024032626 Mar 2024 |
0 |
94 |
91 |
92 |
15,644 |
145,267,500 |
48 |
2024032727 Mar 2024 |
0 |
93 |
91 |
93 |
1,879 |
17,329,700 |
33 |
2024040303 Apr 2024 |
0 |
95 |
88 |
92 |
9,732 |
88,273,500 |
111 |
2024040404 Apr 2024 |
0 |
95 |
91 |
93 |
3,006 |
28,208,600 |
95 |
2024040505 Apr 2024 |
0 |
93 |
92 |
92 |
640 |
5,938,200 |
13 |
2024041818 Apr 2024 |
0 |
95 |
92 |
94 |
12,729 |
119,886,200 |
104 |
2024041919 Apr 2024 |
0 |
100 |
92 |
93 |
137,423 |
1,319,680,000 |
598 |
2024042222 Apr 2024 |
0 |
94 |
93 |
93 |
2,904 |
27,116,500 |
37 |
2024042323 Apr 2024 |
0 |
96 |
93 |
93 |
9,893 |
93,895,200 |
71 |
2024042424 Apr 2024 |
0 |
95 |
91 |
92 |
11,723 |
109,317,500 |
108 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2023051111 May 2023 |
2023060505 Jun 2023 |
Active |
Proxy Voting |
|
- |
2022110909 Nov 2022 |
2022120202 Dec 2022 |
Active |
Proxy Voting |
|
- |
2022061717 Jun 2022 |
2022071212 Jul 2022 |
Active |
Proxy Voting |
|
- |
2021081010 Aug 2021 |
2021090303 Sep 2021 |
Active |
Proxy Voting |
|
- |
2021061414 Jun 2021 |
2021070707 Jul 2021 |
Active |
Proxy Voting |
|
- |
2020070303 Jul 2020 |
2020072828 Jul 2020 |
Active |
Proxy Voting |
|
- |
2020010303 Jan 2020 |
2020012828 Jan 2020 |
Active |
Proxy Voting |
|
- |
2019052828 May 2019 |
2019062121 Jun 2019 |
Active |