Efek Terdaftar

GINTING JAYA ENERGI Tbk, PT

Security name
GINTING JAYA ENERGI Tbk
Issuer
GINTING JAYA ENERGI Tbk, PT
ISIN Code
ID1000152002
Short Code
WOWS
Type
Saham Biasa
Listing Date
08 November 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
750,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
2,475,720,000 (Total)
As of 11 May 2021
97.78% Scripless = 2,420,673,048.000
Local Percentage
97.69%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 50 50 50 6 30,000 5
19 May 2020 0 50 50 50 115 575,000 5
26 May 2020 0 50 50 50 340 1,700,000 5
27 May 2020 0 50 50 50 4,016 20,080,000 6
28 May 2020 0 50 50 50 1,239 6,195,000 8
29 May 2020 0 50 50 50 417 2,085,000 10
02 Jun 2020 0 50 50 50 6,214 31,070,000 16
03 Jun 2020 0 50 50 50 1,239 6,195,000 10
04 Jun 2020 0 53 50 50 113,351 569,348,100 354
05 Jun 2020 0 52 50 50 61,648 309,029,300 220
08 Jun 2020 0 53 50 50 164,884 837,873,800 368
09 Jun 2020 0 51 50 50 78,845 394,243,400 178
10 Jun 2020 0 51 50 50 33,148 165,740,200 48
11 Jun 2020 0 50 50 50 14,109 70,545,000 39
12 Jun 2020 0 50 50 50 1,663 8,315,000 24
15 Jun 2020 0 50 50 50 154 770,000 8
16 Jun 2020 0 50 50 50 2,225 11,125,000 25
17 Jun 2020 0 51 50 50 52,500 263,005,700 130
18 Jun 2020 0 51 50 50 15,054 75,270,800 115
29 Jun 2020 0 50 50 50 29 145,000 3
01 Jul 2020 0 50 50 50 4,162 20,810,000 59
02 Jul 2020 0 52 50 51 79,022 397,983,200 256
03 Jul 2020 0 52 50 50 34,145 172,724,700 134
06 Jul 2020 0 52 50 51 37,809 191,418,200 177
07 Jul 2020 0 52 50 50 114,725 574,848,700 155
08 Jul 2020 0 52 50 50 37,443 190,391,800 101
09 Jul 2020 0 51 50 51 23,020 117,001,100 41
10 Jul 2020 0 51 50 50 79,590 400,082,500 152
13 Jul 2020 0 51 50 50 30,330 151,694,500 36
14 Jul 2020 0 67 51 67 548,153 3,391,738,700 2,549
15 Jul 2020 0 77 63 63 441,461 3,055,166,200 2,818
16 Jul 2020 0 84 59 77 1,030,993 7,869,927,300 7,213
17 Jul 2020 0 103 72 96 3,538,339 33,553,399,200 16,799
20 Jul 2020 0 115 90 111 2,196,431 23,215,660,300 10,747
21 Jul 2020 0 116 106 106 943,740 10,414,669,500 3,748
22 Jul 2020 0 109 101 103 215,239 2,255,367,700 3,134
23 Jul 2020 0 105 96 96 334,275 3,228,123,900 1,367
24 Jul 2020 0 97 90 90 133,388 1,205,549,700 656
27 Jul 2020 0 97 84 95 386,554 3,457,521,300 2,674
28 Jul 2020 0 98 90 91 158,357 1,485,525,300 1,201
29 Jul 2020 0 91 85 86 130,260 1,139,206,000 1,104
30 Jul 2020 0 87 80 80 122,393 985,604,900 762
03 Aug 2020 0 82 75 75 44,737 337,972,300 280
04 Aug 2020 0 75 70 74 221,255 1,576,679,700 935
05 Aug 2020 0 74 69 69 84,541 587,881,300 672
06 Aug 2020 0 81 65 72 439,375 3,214,378,300 3,641
07 Aug 2020 0 95 70 89 1,177,965 10,188,007,100 7,301
10 Aug 2020 0 91 83 83 270,574 2,324,859,300 1,975
11 Aug 2020 0 86 78 79 164,127 1,307,871,000 1,068
12 Aug 2020 0 82 76 76 80,357 624,820,900 1,127
13 Aug 2020 0 79 71 75 85,537 643,274,800 516
14 Aug 2020 0 87 73 76 550,175 4,457,688,800 3,615
18 Aug 2020 0 78 71 75 78,640 591,841,900 693
19 Aug 2020 0 78 70 74 69,920 523,246,700 428
24 Aug 2020 0 82 70 78 159,692 1,239,710,300 953
25 Aug 2020 0 80 77 78 55,682 436,653,900 449
26 Aug 2020 0 78 73 75 113,420 854,198,600 600
27 Aug 2020 0 77 70 76 81,444 601,723,400 467
28 Aug 2020 0 85 73 75 199,322 1,560,615,600 1,499
31 Aug 2020 0 78 71 75 78,231 588,784,000 598
01 Sep 2020 0 79 70 75 206,165 1,580,176,300 1,222
02 Sep 2020 0 78 72 76 109,102 828,154,900 791
03 Sep 2020 0 78 72 78 80,792 617,166,400 605
04 Sep 2020 0 81 73 74 143,409 1,088,620,700 848
07 Sep 2020 0 76 72 74 64,304 476,488,800 319
08 Sep 2020 0 75 72 73 49,375 358,000,700 377
09 Sep 2020 0 73 69 71 122,312 865,740,800 710
10 Sep 2020 0 74 67 67 40,470 276,176,300 262
11 Sep 2020 0 67 63 63 268,095 1,697,043,000 870
14 Sep 2020 0 68 59 67 192,772 1,241,363,700 1,191
15 Sep 2020 0 70 63 65 128,092 837,814,300 806
16 Sep 2020 0 65 61 61 120,970 753,253,300 1,455
17 Sep 2020 0 62 57 58 128,077 751,808,900 744
18 Sep 2020 0 59 54 55 119,246 663,059,200 815
21 Sep 2020 0 69 52 61 526,249 3,253,835,500 2,813
22 Sep 2020 0 68 57 57 355,982 2,202,633,300 2,501
23 Sep 2020 0 60 54 55 60,950 341,090,700 501
24 Sep 2020 0 55 52 52 62,139 327,958,700 481
25 Sep 2020 0 57 52 54 110,734 601,415,200 753
28 Sep 2020 0 71 52 60 889,350 5,631,695,000 4,292
29 Sep 2020 0 70 56 66 832,245 5,428,186,900 3,872
30 Sep 2020 0 89 67 89 3,521,229 28,228,113,600 15,036
01 Oct 2020 0 97 83 83 1,592,421 13,937,967,200 9,075
02 Oct 2020 0 86 78 78 519,370 4,106,287,500 2,855
05 Oct 2020 0 83 73 75 398,182 3,099,068,800 2,651
06 Oct 2020 0 89 75 89 1,664,766 14,057,485,500 8,491
07 Oct 2020 0 91 83 83 471,422 3,995,889,800 2,748
08 Oct 2020 0 82 78 78 308,476 2,417,855,400 1,697
09 Oct 2020 0 85 74 75 882,616 7,100,980,300 5,389
12 Oct 2020 0 80 75 76 354,798 2,726,706,700 2,146
13 Oct 2020 0 79 71 73 269,720 1,976,115,500 2,320
14 Oct 2020 0 76 71 71 221,686 1,605,842,100 1,247
15 Oct 2020 0 77 68 77 541,638 4,028,657,500 2,608
16 Oct 2020 0 80 72 72 1,025,565 7,759,665,000 6,066
19 Oct 2020 0 74 69 71 102,018 726,189,000 947
20 Oct 2020 0 73 68 69 97,923 680,811,800 824
21 Oct 2020 0 74 68 70 356,467 2,528,760,900 2,213
22 Oct 2020 0 71 66 67 237,783 1,629,957,200 1,100
23 Oct 2020 0 69 65 65 137,842 914,929,100 1,012
26 Oct 2020 0 75 65 69 588,811 4,151,207,000 2,602
27 Oct 2020 0 70 65 65 270,412 1,786,566,400 1,493
02 Nov 2020 0 67 61 62 254,077 1,599,626,400 1,600
03 Nov 2020 0 71 62 64 529,609 3,541,422,700 2,566
04 Nov 2020 0 69 63 64 277,869 1,825,320,300 1,557
05 Nov 2020 0 66 64 65 93,035 604,152,500 613
06 Nov 2020 0 66 61 64 209,847 1,344,044,100 874
09 Nov 2020 0 65 62 63 80,727 510,245,700 598
10 Nov 2020 0 64 61 62 198,251 1,226,488,500 877
11 Nov 2020 0 67 61 64 145,702 905,475,000 564
12 Nov 2020 0 69 63 64 504,361 3,295,523,800 2,347
13 Nov 2020 0 64 62 62 117,948 740,401,400 664
16 Nov 2020 0 64 61 62 119,378 744,613,400 745
17 Nov 2020 0 66 61 63 350,974 2,220,483,000 1,130
18 Nov 2020 0 64 59 62 188,484 1,167,217,400 776
19 Nov 2020 0 67 62 63 822,258 5,242,596,900 2,743
20 Nov 2020 0 64 62 63 185,355 1,158,668,300 752
23 Nov 2020 0 64 62 62 374,129 2,340,452,100 1,016
24 Nov 2020 0 68 62 68 1,076,787 7,027,919,600 3,061
25 Nov 2020 0 73 64 66 967,997 6,623,192,000 3,665
26 Nov 2020 0 69 63 66 349,898 2,329,507,300 1,498
27 Nov 2020 0 68 66 66 168,620 1,116,955,100 691
30 Nov 2020 0 68 62 62 376,638 2,420,955,900 1,380
01 Dec 2020 0 66 60 65 236,562 1,497,846,700 1,199
02 Dec 2020 0 66 63 63 154,302 987,554,500 995
03 Dec 2020 0 79 63 79 3,170,209 23,076,233,700 9,871
04 Dec 2020 0 81 74 74 881,114 6,718,767,100 3,643
07 Dec 2020 0 76 69 71 889,451 6,398,094,800 2,872
08 Dec 2020 0 77 70 70 1,081,359 7,864,486,700 3,421
10 Dec 2020 0 73 68 70 331,485 2,332,179,400 1,389
11 Dec 2020 0 75 70 71 653,818 4,710,661,300 2,293
14 Dec 2020 0 75 71 73 536,714 3,935,779,900 1,857
15 Dec 2020 0 74 69 71 465,836 3,300,361,600 1,621
16 Dec 2020 0 79 71 74 1,801,408 13,679,908,700 5,811
17 Dec 2020 0 77 69 72 574,865 4,233,223,600 3,183
18 Dec 2020 0 82 69 81 1,927,173 15,179,980,500 5,651
21 Dec 2020 0 83 77 77 1,294,864 10,244,201,100 3,714
22 Dec 2020 0 79 73 74 599,370 4,527,884,100 1,939
23 Dec 2020 0 74 69 71 548,262 3,901,639,400 1,457
28 Dec 2020 0 78 71 73 615,182 4,596,220,300 2,126
29 Dec 2020 0 76 71 72 388,089 2,852,139,400 1,192
30 Dec 2020 0 74 70 70 270,362 1,927,307,400 1,097
04 Jan 2021 0 72 66 69 261,044 1,765,923,700 1,181
05 Jan 2021 0 74 67 69 492,076 3,479,500,300 1,505
06 Jan 2021 0 73 69 72 353,623 2,522,404,200 1,219
07 Jan 2021 0 74 71 72 271,336 1,963,246,500 856
08 Jan 2021 0 73 69 71 359,803 2,535,001,100 1,118
11 Jan 2021 0 73 70 72 336,697 2,415,470,100 849
12 Jan 2021 0 81 70 73 1,432,019 10,767,473,400 3,789
13 Jan 2021 0 75 70 71 482,409 3,466,072,000 1,463
14 Jan 2021 0 72 70 70 271,261 1,909,392,500 893
15 Jan 2021 0 74 67 69 362,543 2,504,986,000 987
18 Jan 2021 0 70 66 67 280,367 1,893,628,700 1,061
19 Jan 2021 0 68 63 67 244,901 1,603,570,400 977
20 Jan 2021 0 68 65 66 85,906 567,278,500 524
21 Jan 2021 0 70 65 67 273,405 1,857,661,100 1,062
22 Jan 2021 0 69 63 63 364,106 2,341,152,200 1,154
25 Jan 2021 0 65 60 61 184,716 1,147,578,900 911
26 Jan 2021 0 62 57 57 269,895 1,573,617,400 904
27 Jan 2021 0 56 54 54 330,997 1,790,024,300 981
28 Jan 2021 0 55 51 51 289,099 1,491,385,900 1,075
29 Jan 2021 0 56 50 56 369,581 1,965,049,100 1,359
01 Feb 2021 0 60 53 56 296,529 1,629,672,600 985
02 Feb 2021 0 58 54 56 161,126 900,852,000 559
03 Feb 2021 0 61 54 56 294,930 1,694,675,800 1,552
04 Feb 2021 0 57 54 55 77,673 432,619,400 309
05 Feb 2021 0 56 53 55 94,824 513,380,300 369
08 Feb 2021 0 59 54 56 205,547 1,164,713,100 605
09 Feb 2021 0 61 56 60 696,328 4,081,229,600 2,535
10 Feb 2021 0 64 58 58 610,712 3,722,926,300 2,285
11 Feb 2021 0 60 56 57 140,513 810,565,200 555
15 Feb 2021 0 59 57 58 57,181 331,702,600 309
16 Feb 2021 0 60 58 59 121,110 714,423,800 675
17 Feb 2021 0 60 57 59 81,981 479,051,300 529
18 Feb 2021 0 65 58 63 812,524 5,074,887,600 2,359
19 Feb 2021 0 65 59 59 280,393 1,699,841,400 996
22 Feb 2021 0 60 57 58 104,299 608,630,200 460
23 Feb 2021 0 63 58 60 310,013 1,863,186,300 1,683
24 Feb 2021 0 62 58 59 71,595 426,067,000 414
25 Feb 2021 0 61 59 61 75,161 451,142,200 393
26 Feb 2021 0 61 58 61 80,726 483,173,200 472
01 Mar 2021 0 61 59 61 48,121 289,825,800 290
02 Mar 2021 0 64 60 61 223,031 1,379,803,400 925
03 Mar 2021 0 62 59 60 99,811 604,136,700 438
04 Mar 2021 0 61 59 60 74,450 445,898,200 292
05 Mar 2021 0 71 59 70 2,023,821 13,587,254,700 7,032
08 Mar 2021 0 75 66 66 1,349,021 9,296,665,000 12,652
09 Mar 2021 0 68 62 62 349,025 2,185,770,500 1,421
10 Mar 2021 0 63 59 60 156,829 949,728,700 861
12 Mar 2021 0 64 60 61 208,560 1,289,833,700 1,352
15 Mar 2021 0 65 61 63 230,241 1,455,856,500 982
16 Mar 2021 0 65 61 63 148,633 937,260,300 695
17 Mar 2021 0 66 62 63 385,406 2,481,819,200 1,619
18 Mar 2021 0 65 62 63 106,434 672,273,800 557
19 Mar 2021 0 66 61 63 246,814 1,560,015,300 858
22 Mar 2021 0 64 61 63 66,471 414,587,200 362
23 Mar 2021 0 65 61 61 233,523 1,460,885,600 1,211
24 Mar 2021 0 62 60 61 84,074 511,410,300 442
25 Mar 2021 0 62 58 60 109,782 656,782,600 584
26 Mar 2021 0 61 60 60 79,548 478,539,300 311
29 Mar 2021 0 61 59 60 36,807 221,023,800 262
30 Mar 2021 0 61 58 59 81,679 485,359,200 391
31 Mar 2021 0 60 58 59 40,684 238,209,500 253
01 Apr 2021 0 60 58 60 30,273 179,068,400 196
05 Apr 2021 0 61 57 57 192,400 1,113,171,900 565
06 Apr 2021 0 59 56 57 117,499 669,997,700 495
07 Apr 2021 0 61 57 59 201,970 1,187,149,900 1,216
08 Apr 2021 0 61 59 60 119,042 710,486,900 699
09 Apr 2021 0 61 59 60 64,195 384,908,200 315
12 Apr 2021 0 60 58 59 70,963 415,894,500 345
13 Apr 2021 0 59 56 57 84,437 483,277,700 485
14 Apr 2021 0 59 57 58 45,157 260,779,600 261
15 Apr 2021 0 59 57 58 96,705 555,015,400 383
16 Apr 2021 0 58 56 57 93,162 531,080,100 428
19 Apr 2021 0 58 56 57 50,835 289,509,700 266
20 Apr 2021 0 58 56 56 60,033 337,700,600 335
21 Apr 2021 0 58 53 56 100,828 565,284,800 525
22 Apr 2021 0 57 55 56 27,509 154,072,000 207
23 Apr 2021 0 57 55 55 61,779 343,486,200 318
26 Apr 2021 0 56 54 54 52,166 284,717,600 299
27 Apr 2021 0 59 51 53 419,685 2,268,928,400 1,450
28 Apr 2021 0 55 50 51 298,706 1,548,725,100 808
29 Apr 2021 0 54 51 54 170,270 900,505,900 652
30 Apr 2021 0 55 53 53 111,555 597,022,300 379
03 May 2021 0 54 52 53 47,805 253,011,800 268
04 May 2021 0 54 52 52 130,878 684,496,900 466
05 May 2021 0 53 52 53 101,398 528,408,500 352
06 May 2021 0 57 53 55 332,289 1,823,460,700 1,162
07 May 2021 0 57 52 55 427,875 2,275,003,700 759
10 May 2021 0 57 52 54 2,746,687 14,922,714,200 2,157
11 May 2021 0 55 51 54 960,436 5,064,255,100 1,117

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 28 Feb 2020 11 Mar 2020 Active