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
November 08, 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 28 May 2025
97.78% Scripless = 2,420,673,048.000
Local Percentage
97.73%
Foreign Percentage
0.04%

Graph

Created with Highcharts 4.0.4ValuesClosing Price26Jul202402Aug202409Aug202415Aug202421Aug202422Aug202429Aug202426Sep202427Sep202430Sep202401Oct202402Oct202416Oct202417Oct202418Oct202403Dec202413Dec202416Dec202417Dec202418Dec202424Dec202403Jan202506Jan202521Jan202524Jan202531Jan202521Mar202524Apr202528Apr202528May20252025303540455055

Price History

Date Open High Low Close Volume Value Freq
08 Jul 2024 0 26 25 25 2,712 6,844,100 43
09 Jul 2024 0 25 23 23 6,026 14,858,600 23
10 Jul 2024 0 23 21 21 2,899 6,254,700 32
11 Jul 2024 0 21 20 20 4,954 10,013,400 38
12 Jul 2024 0 20 20 20 6,756 13,512,000 36
16 Jul 2024 0 22 20 22 19,661 39,862,200 44
17 Jul 2024 0 24 24 24 9,713 23,311,200 41
18 Jul 2024 0 24 24 24 3,511 8,426,400 25
22 Jul 2024 0 23 22 22 5,412 11,956,400 43
23 Jul 2024 0 22 21 22 1,636 3,483,800 21
24 Jul 2024 0 24 22 23 20,429 46,743,600 46
26 Jul 2024 0 24 23 24 1,435 3,302,000 21
29 Jul 2024 0 24 22 22 3,791 8,395,200 33
30 Jul 2024 0 24 22 24 31,117 74,632,000 48
31 Jul 2024 0 26 26 26 103,902 270,145,200 75
01 Aug 2024 0 28 28 28 20,556 57,556,800 44
02 Aug 2024 0 30 30 30 26,367 79,101,000 63
05 Aug 2024 0 33 27 33 194,295 590,745,300 159
07 Aug 2024 0 36 36 36 69,793 251,254,800 82
08 Aug 2024 0 36 34 36 2,716 9,427,200 51
09 Aug 2024 0 35 34 34 13,716 46,637,400 45
12 Aug 2024 35 36 35 36 12,073 42,939,700 64
13 Aug 2024 36 36 36 36 59,166 212,997,600 82
14 Aug 2024 37 39 37 39 37,479 144,819,200 78
15 Aug 2024 40 40 40 40 33,246 132,984,000 84
16 Aug 2024 42 44 42 44 43,856 188,848,000 120
19 Aug 2024 45 45 44 45 33,015 147,844,500 98
20 Aug 2024 45 45 42 42 38,287 167,905,400 65
21 Aug 2024 41 41 38 38 27,110 105,165,400 92
22 Aug 2024 36 36 35 35 35,757 125,331,600 82
26 Aug 2024 36 36 34 34 4,705 16,478,000 56
27 Aug 2024 34 37 34 37 10,430 37,468,600 68
29 Aug 2024 40 43 40 43 13,698 57,277,300 78
26 Sep 2024 39 39 39 39 4,641 18,099,900 36
27 Sep 2024 39 39 39 39 41,712 162,676,800 39
30 Sep 2024 39 40 39 40 6,743 26,330,700 26
01 Oct 2024 40 40 39 40 8,225 32,704,200 28
02 Oct 2024 40 40 40 40 327 1,308,000 24
03 Oct 2024 40 40 39 40 14,086 55,176,300 35
04 Oct 2024 40 40 39 39 802 3,131,700 17
07 Oct 2024 42 42 42 42 34,356 144,295,200 77
08 Oct 2024 44 44 42 42 17,682 76,612,700 49
09 Oct 2024 42 42 41 41 798 3,316,800 13
10 Oct 2024 40 41 40 41 7,395 30,293,400 31
11 Oct 2024 41 41 40 40 2,085 8,340,200 19
14 Oct 2024 40 40 39 39 6,858 26,747,200 39
15 Oct 2024 38 38 38 38 10,847 41,218,600 47
16 Oct 2024 37 37 36 36 10,899 39,326,300 40
17 Oct 2024 39 39 39 39 6,053 23,606,700 40
18 Oct 2024 39 39 37 39 2,918 11,351,800 30
21 Oct 2024 39 39 38 39 3,636 13,875,000 15
22 Oct 2024 38 39 38 39 4,184 15,986,900 40
23 Oct 2024 39 39 38 39 2,508 9,732,900 38
24 Oct 2024 39 39 39 39 1,394 5,436,600 21
25 Oct 2024 38 39 38 39 7,347 28,119,600 34
28 Oct 2024 39 39 39 39 93 362,700 4
29 Oct 2024 38 38 38 38 663 2,519,400 36
30 Oct 2024 37 37 37 37 6,906 25,552,200 49
31 Oct 2024 37 37 37 37 5,441 20,131,700 24
01 Nov 2024 37 37 36 37 21,353 79,004,100 10
04 Nov 2024 37 37 37 37 2,540 9,398,000 23
05 Nov 2024 37 37 35 36 4,710 16,967,500 34
06 Nov 2024 36 36 36 36 2,121 7,635,600 16
07 Nov 2024 36 36 35 35 7,831 27,542,500 23
08 Nov 2024 35 36 35 36 15,736 55,962,700 29
11 Nov 2024 39 39 39 39 12,351 48,168,900 66
12 Nov 2024 42 42 42 42 75,446 316,873,200 133
13 Nov 2024 42 42 42 42 18,677 78,443,400 71
14 Nov 2024 42 44 42 44 12,718 53,603,800 49
15 Nov 2024 44 44 44 44 559 2,459,600 33
18 Nov 2024 42 43 42 43 15,167 63,701,600 30
19 Nov 2024 42 42 41 41 6,589 27,372,500 35
20 Nov 2024 41 42 41 42 6,404 26,583,500 63
21 Nov 2024 42 42 42 42 16,047 67,397,400 49
22 Nov 2024 43 43 43 43 22,677 97,511,100 50
25 Nov 2024 43 44 43 44 18,625 80,109,100 46
26 Nov 2024 44 44 43 43 8,331 35,853,100 31
28 Nov 2024 43 43 43 43 6,581 28,298,300 39
29 Nov 2024 43 45 43 45 67,371 295,634,100 101
02 Dec 2024 45 45 43 45 11,794 51,420,100 37
03 Dec 2024 45 45 45 45 32,618 146,781,000 74
04 Dec 2024 45 47 45 47 22,151 100,697,400 83
05 Dec 2024 46 48 46 48 32,491 154,181,900 86
06 Dec 2024 48 50 48 50 37,290 183,701,300 140
09 Dec 2024 50 52 50 52 72,331 373,810,100 222
10 Dec 2024 52 52 51 51 15,031 77,203,500 89
11 Dec 2024 50 50 48 48 41,488 202,619,500 101
12 Dec 2024 48 48 48 48 6,595 31,656,000 32
13 Dec 2024 47 47 45 46 11,910 54,797,600 56
16 Dec 2024 46 46 44 44 2,624 11,737,400 36
17 Dec 2024 44 45 44 44 10,956 48,573,800 51
18 Dec 2024 46 46 45 45 4,522 20,563,700 28
19 Dec 2024 45 45 44 44 10,042 44,405,200 49
20 Dec 2024 44 48 44 48 11,068 50,574,900 36
23 Dec 2024 48 48 47 47 2,685 12,675,900 19
24 Dec 2024 46 47 45 45 23,212 106,385,500 39
27 Dec 2024 45 49 45 49 39,867 191,730,200 101
30 Dec 2024 49 51 49 51 139,322 703,274,000 138
02 Jan 2025 51 51 50 50 46,626 237,059,900 99
03 Jan 2025 50 51 50 50 20,881 105,422,500 58
06 Jan 2025 50 50 50 50 15,996 79,980,000 54
07 Jan 2025 50 50 50 50 12,231 61,155,000 41
08 Jan 2025 50 50 50 50 17,495 87,475,000 44
09 Jan 2025 50 50 50 50 56,608 283,040,000 39
10 Jan 2025 50 50 49 50 4,751 23,703,900 34
13 Jan 2025 50 50 50 50 4,006 20,030,000 36
14 Jan 2025 50 50 50 50 3,039 15,195,000 26
15 Jan 2025 49 50 48 50 37,948 187,698,900 52
16 Jan 2025 50 51 50 51 19,575 99,192,100 77
17 Jan 2025 51 51 51 51 11,059 56,400,900 45
20 Jan 2025 51 51 50 50 99,306 496,712,600 80
21 Jan 2025 50 50 49 49 8,758 43,673,000 35
22 Jan 2025 49 49 48 49 10,209 49,724,000 35
23 Jan 2025 48 50 48 49 8,093 39,169,800 42
24 Jan 2025 49 49 49 49 4,423 21,672,700 12
30 Jan 2025 49 49 49 49 13,085 64,116,500 39
31 Jan 2025 49 50 49 50 66,297 324,865,500 38
03 Feb 2025 49 50 49 49 9,816 48,144,500 48
04 Feb 2025 49 49 49 49 2,465 12,078,500 25
05 Feb 2025 49 50 49 50 16,534 81,143,300 45
06 Feb 2025 50 50 50 50 2,562 12,810,000 20
07 Feb 2025 50 50 50 50 4,072 20,360,000 27
10 Feb 2025 50 50 50 50 60,983 304,915,000 66
11 Feb 2025 50 50 50 50 69 345,000 7
12 Feb 2025 50 50 49 49 927 4,605,700 15
13 Feb 2025 49 49 49 49 4,112 20,148,800 46
14 Feb 2025 49 49 49 49 21,649 106,080,100 45
17 Feb 2025 49 49 48 49 6,602 32,119,900 31
18 Feb 2025 48 48 48 48 5,782 27,753,600 30
19 Feb 2025 48 48 48 48 10,403 49,934,400 37
20 Feb 2025 50 50 50 50 44,862 224,310,000 74
21 Feb 2025 50 50 49 49 20,894 104,381,600 18
24 Feb 2025 51 51 51 51 98,549 502,599,900 112
25 Feb 2025 51 51 51 51 54,612 278,521,200 108
26 Feb 2025 50 51 50 51 12,835 64,642,200 49
27 Feb 2025 48 48 48 48 74,295 356,616,000 94
28 Feb 2025 47 48 47 48 9,081 43,508,300 42
03 Mar 2025 48 49 48 48 1,313 6,305,000 27
04 Mar 2025 48 48 46 46 3,023 14,079,200 29
05 Mar 2025 47 47 47 47 12,037 56,573,900 51
06 Mar 2025 47 48 47 48 575 2,703,600 16
07 Mar 2025 48 48 47 47 1,071 5,055,800 33
10 Mar 2025 47 47 47 47 1,877 8,821,900 21
11 Mar 2025 48 48 48 48 6,274 30,115,200 34
12 Mar 2025 48 48 48 48 14,033 67,358,400 38
13 Mar 2025 48 49 48 49 5,673 27,230,500 30
14 Mar 2025 48 48 47 48 6,495 31,054,000 23
17 Mar 2025 48 52 48 52 141,272 717,318,200 131
18 Mar 2025 54 54 51 51 60,776 325,853,200 135
19 Mar 2025 51 51 50 50 2,266 11,448,700 40
20 Mar 2025 49 49 48 49 1,119 5,383,000 20
21 Mar 2025 49 49 48 48 5,546 26,635,400 29
24 Mar 2025 48 48 48 48 8,605 41,304,000 25
25 Mar 2025 48 52 48 52 19,853 100,041,300 34
26 Mar 2025 51 51 50 50 82,374 411,969,900 49
27 Mar 2025 50 50 49 49 55,466 273,355,600 39
08 Apr 2025 49 49 49 49 12,001 58,804,900 25
09 Apr 2025 49 49 48 49 1,570 7,553,500 22
10 Apr 2025 49 49 49 49 8,309 40,714,100 28
11 Apr 2025 48 49 48 48 6,622 31,886,600 33
14 Apr 2025 48 48 48 48 951 4,564,800 22
15 Apr 2025 48 49 48 49 12,320 60,296,000 45
16 Apr 2025 49 49 48 49 57,318 280,825,700 47
17 Apr 2025 49 49 49 49 753 3,689,700 9
21 Apr 2025 48 49 48 48 1,069 5,140,400 29
22 Apr 2025 48 48 47 47 4,213 19,976,700 43
23 Apr 2025 47 47 47 47 1,350 6,345,000 27
24 Apr 2025 47 47 46 47 2,610 12,217,900 34
25 Apr 2025 47 47 47 47 4,576 21,507,200 15
28 Apr 2025 47 47 46 47 1,230 5,760,900 26
29 Apr 2025 48 48 47 47 3,042 14,365,000 18
30 Apr 2025 47 49 47 48 43,417 205,275,000 50
02 May 2025 48 48 47 47 3,784 18,047,800 34
05 May 2025 47 47 47 47 514 2,415,800 19
06 May 2025 47 47 46 47 29,942 140,692,400 24
07 May 2025 47 47 47 47 22,675 106,572,500 19
08 May 2025 46 48 46 48 4,852 23,035,300 34
09 May 2025 48 49 47 49 6,281 29,861,700 33
14 May 2025 49 49 49 49 15,199 74,475,100 70
15 May 2025 49 50 49 49 8,262 40,492,500 82
16 May 2025 49 50 49 50 3,880 19,022,400 39
19 May 2025 50 50 50 50 1,006 5,030,000 23
20 May 2025 50 50 48 48 4,716 22,696,200 45
21 May 2025 49 50 49 49 2,258 11,115,800 49
22 May 2025 49 49 49 49 3,058 14,984,200 36
23 May 2025 49 49 49 49 302 1,479,800 13
26 May 2025 49 49 48 48 4,452 21,644,300 34
27 May 2025 48 50 48 50 28,643 140,507,400 61
28 May 2025 50 50 50 50 30,710 153,550,000 53

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 21 Jun 2023 14 Jul 2023 Active
Proxy Voting   - 23 Aug 2022 15 Sep 2022 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online