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 21 Jan 2022
97.78% Scripless = 2,420,673,048.000
Local Percentage
97.73%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 56 51 53 918,635 4,863,923,200 1,040
18 May 2021 0 54 51 52 343,609 1,777,078,600 613
19 May 2021 0 53 51 51 139,442 712,533,000 495
20 May 2021 0 52 51 51 164,668 841,295,100 351
21 May 2021 0 52 50 50 164,968 831,824,100 375
24 May 2021 0 52 50 51 129,010 654,549,100 441
25 May 2021 0 52 50 51 333,113 1,669,222,600 646
27 May 2021 0 51 50 50 278,559 1,395,179,900 655
28 May 2021 0 51 50 50 160,429 803,196,200 362
31 May 2021 0 51 50 50 112,405 562,091,700 270
02 Jun 2021 0 51 50 50 71,780 360,228,900 305
03 Jun 2021 0 50 50 50 41,486 207,430,000 192
04 Jun 2021 0 50 50 50 4,397 21,985,000 118
07 Jun 2021 0 50 50 50 12,196 60,980,000 65
08 Jun 2021 0 50 50 50 11,936 59,680,000 69
09 Jun 2021 0 50 50 50 5,730 28,650,000 78
10 Jun 2021 0 50 50 50 9,700 48,500,000 85
11 Jun 2021 0 50 50 50 4,295 21,475,000 81
14 Jun 2021 0 50 50 50 5,732 28,660,000 62
15 Jun 2021 0 50 50 50 5,314 26,570,000 59
16 Jun 2021 0 50 50 50 1,646 8,230,000 37
17 Jun 2021 0 50 50 50 3,814 19,070,000 26
18 Jun 2021 0 50 50 50 16,707 83,535,000 60
22 Jun 2021 0 50 50 50 14,806 74,030,000 50
23 Jun 2021 0 50 50 50 14,045 70,225,000 31
24 Jun 2021 0 50 50 50 7,739 38,695,000 55
25 Jun 2021 0 50 50 50 442 2,210,000 19
28 Jun 2021 0 50 50 50 333 1,665,000 21
29 Jun 2021 0 50 50 50 2,475 12,375,000 22
01 Jul 2021 0 50 50 50 6,787 33,935,000 26
02 Jul 2021 0 50 50 50 2,450 12,250,000 31
05 Jul 2021 0 50 50 50 10,785 53,925,000 31
06 Jul 2021 0 50 50 50 555 2,775,000 21
07 Jul 2021 0 50 50 50 9,413 47,065,000 39
08 Jul 2021 0 50 50 50 8,016 40,080,000 34
09 Jul 2021 0 50 50 50 1,357 6,785,000 31
12 Jul 2021 0 50 50 50 1,527 7,635,000 15
13 Jul 2021 0 50 50 50 164 820,000 17
14 Jul 2021 0 50 50 50 969 4,845,000 31
15 Jul 2021 0 50 50 50 3,437 17,185,000 13
16 Jul 2021 0 50 50 50 642 3,210,000 28
19 Jul 2021 0 50 50 50 334 1,670,000 20
21 Jul 2021 0 50 50 50 6,034 30,170,000 38
22 Jul 2021 0 50 50 50 950 4,750,000 48
23 Jul 2021 0 50 50 50 2,926 14,630,000 99
26 Jul 2021 0 50 50 50 10,332 51,660,000 194
27 Jul 2021 0 50 50 50 1,181 5,905,000 20
28 Jul 2021 0 50 50 50 7,437 37,185,000 126
30 Jul 2021 0 50 50 50 1,084 5,420,000 28
02 Aug 2021 0 50 50 50 350 1,750,000 13
03 Aug 2021 0 50 50 50 78 390,000 10
04 Aug 2021 0 50 50 50 720 3,600,000 15
05 Aug 2021 0 50 50 50 1,273 6,365,000 26
06 Aug 2021 0 50 50 50 5,177 25,885,000 80
09 Aug 2021 0 50 50 50 19,217 96,085,000 36
10 Aug 2021 0 50 50 50 37,751 188,755,000 139
12 Aug 2021 0 50 50 50 7,684 38,420,000 48
13 Aug 2021 0 50 50 50 2,317 11,585,000 25
16 Aug 2021 0 50 50 50 7,658 38,290,000 17
18 Aug 2021 0 50 50 50 89,830 449,150,000 118
19 Aug 2021 0 50 50 50 45,032 225,160,000 80
20 Aug 2021 0 50 50 50 6,098 30,490,000 37
23 Aug 2021 0 50 50 50 10,743 53,715,000 34
24 Aug 2021 0 50 50 50 1,348 6,740,000 27
25 Aug 2021 0 50 50 50 1,913 9,565,000 40
26 Aug 2021 0 50 50 50 2,255 11,275,000 9
27 Aug 2021 0 50 50 50 2,260 11,300,000 47
08 Sep 2021 0 50 50 50 27,919 139,595,000 172
09 Sep 2021 0 50 50 50 4,475 22,375,000 90
10 Sep 2021 0 65 50 58 7,127,592 41,992,479,600 20,486
13 Sep 2021 0 64 58 59 2,316,895 14,124,614,800 9,389
14 Sep 2021 0 61 55 56 1,084,387 6,220,445,800 3,777
15 Sep 2021 0 61 56 58 1,454,806 8,539,664,400 5,469
16 Sep 2021 0 59 55 57 414,650 2,351,989,900 1,776
17 Sep 2021 0 58 54 54 439,807 2,414,584,900 1,558
20 Sep 2021 0 57 54 55 365,013 2,032,897,200 1,443
21 Sep 2021 0 56 53 54 253,276 1,381,649,900 886
22 Sep 2021 0 62 54 60 2,076,791 12,207,405,300 5,924
23 Sep 2021 0 67 57 57 3,748,099 23,162,063,300 15,117
24 Sep 2021 0 61 56 57 1,209,601 7,056,503,800 4,385
27 Sep 2021 0 59 55 56 519,087 2,924,926,700 2,235
28 Sep 2021 0 63 55 59 2,760,260 16,468,363,200 7,972
29 Sep 2021 0 64 55 60 2,493,486 15,319,222,400 11,056
30 Sep 2021 0 63 57 57 1,070,049 6,382,343,700 4,584
01 Oct 2021 0 59 56 56 393,417 2,238,355,100 3,000
04 Oct 2021 0 58 53 54 660,369 3,658,602,000 3,438
05 Oct 2021 0 55 51 51 676,057 3,546,390,000 2,075
06 Oct 2021 0 56 50 52 1,195,504 6,336,710,100 5,811
07 Oct 2021 0 54 50 51 612,255 3,140,872,000 2,922
08 Oct 2021 0 54 50 51 459,786 2,388,963,800 1,002
11 Oct 2021 0 52 51 51 146,543 751,344,500 521
12 Oct 2021 0 52 50 50 424,146 2,136,669,900 1,672
13 Oct 2021 0 51 50 50 315,878 1,579,857,800 851
14 Oct 2021 0 52 50 51 257,584 1,309,182,600 589
15 Oct 2021 0 51 50 50 235,084 1,176,533,400 418
18 Oct 2021 0 52 50 51 355,147 1,797,286,600 595
19 Oct 2021 0 51 50 50 157,605 789,024,200 221
21 Oct 2021 0 51 50 50 249,221 1,248,202,200 443
22 Oct 2021 0 51 50 50 49,735 250,915,500 164
25 Oct 2021 0 51 50 50 103,878 520,026,900 263
26 Oct 2021 0 51 50 50 115,548 578,330,800 998
27 Oct 2021 0 51 50 50 82,918 416,305,500 224
28 Oct 2021 0 51 50 50 89,965 450,512,200 394
29 Oct 2021 0 51 50 50 81,340 406,821,900 379
01 Nov 2021 0 50 50 50 31,775 158,875,000 196
02 Nov 2021 0 51 50 50 51,236 256,191,200 237
03 Nov 2021 0 51 50 50 18,670 93,390,000 127
04 Nov 2021 0 51 50 50 108,644 547,155,800 385
05 Nov 2021 0 51 50 50 77,964 390,053,900 329
08 Nov 2021 0 51 50 50 94,107 470,714,800 192
09 Nov 2021 0 54 50 51 847,224 4,361,861,700 2,839
10 Nov 2021 0 52 50 51 118,763 602,506,200 313
11 Nov 2021 0 53 50 50 377,654 1,930,055,500 2,287
12 Nov 2021 0 52 50 51 183,611 922,738,400 732
15 Nov 2021 0 51 50 51 78,677 394,740,900 167
16 Nov 2021 0 53 50 51 592,142 3,042,579,800 2,697
17 Nov 2021 0 51 50 50 95,785 481,920,600 201
18 Nov 2021 0 53 50 52 504,462 2,601,156,800 1,340
19 Nov 2021 0 61 51 56 3,831,735 21,655,962,700 9,063
22 Nov 2021 0 57 53 53 718,546 3,922,315,100 2,839
23 Nov 2021 0 54 51 52 216,552 1,130,838,300 934
24 Nov 2021 0 53 51 52 166,822 863,720,200 651
25 Nov 2021 0 53 51 53 122,856 636,846,100 484
26 Nov 2021 0 55 52 53 454,368 2,439,985,200 1,377
29 Nov 2021 0 54 51 52 155,304 809,621,900 676
30 Nov 2021 0 53 51 52 152,903 787,402,100 348
01 Dec 2021 0 52 50 51 114,355 579,912,700 425
02 Dec 2021 0 52 50 51 73,088 370,972,100 311
03 Dec 2021 0 51 50 51 59,709 300,088,500 184
09 Dec 2021 0 51 50 51 117,871 590,538,600 431
10 Dec 2021 0 51 50 50 73,955 372,686,200 221
13 Dec 2021 0 54 50 52 431,391 2,240,474,800 1,315
14 Dec 2021 0 53 51 52 90,642 469,071,400 273
15 Dec 2021 0 53 51 52 68,927 352,252,800 167
16 Dec 2021 0 58 50 56 1,554,760 8,559,953,600 2,664
17 Dec 2021 0 65 54 64 9,106,270 56,391,394,700 20,684
20 Dec 2021 0 76 60 75 10,204,536 68,436,584,700 25,115
21 Dec 2021 0 80 70 70 3,791,774 27,208,312,900 10,413
22 Dec 2021 0 66 66 66 154,315 1,018,479,000 740
27 Dec 2021 0 68 61 62 2,132,990 13,729,911,100 6,244
29 Dec 2021 0 65 61 62 773,279 4,814,664,300 3,183
30 Dec 2021 0 69 58 60 5,402,380 34,516,363,200 13,919
03 Jan 2022 0 63 56 58 1,820,014 10,785,469,100 5,841
04 Jan 2022 0 60 56 57 1,131,246 6,505,279,900 4,370
05 Jan 2022 0 58 54 54 1,123,632 6,196,216,600 4,694
06 Jan 2022 0 56 52 53 1,201,582 6,441,766,000 4,025
07 Jan 2022 0 55 51 51 676,271 3,518,535,400 3,334
11 Jan 2022 0 56 51 52 1,158,018 6,218,821,500 4,522
17 Jan 2022 0 53 51 52 376,964 1,944,436,200 805
21 Jan 2022 0 61 51 57 6,757,014 38,035,575,800 19,168

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Oct 2021 28 Oct 2021 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 28 Feb 2020 11 Mar 2020 Active