Efek Terdaftar

Gunawan Dianjaya Steel Tbk, PT

Security name
Gunawan Dianjaya Steel Tbk
Issuer
Gunawan Dianjaya Steel Tbk, PT
ISIN Code
ID1000113806
Short Code
GDST
Type
Saham Biasa
Listing Date
23 Desember 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
8,200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
9,242,500,000 (Total)
As of 18 Oct 2019
11.02% Scripless = 1,018,932,985.000
Local Percentage
10.98%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 127 120 121 34,658 426,130,100 483
24 Oct 2018 0 126 120 120 28,797 353,420,600 1,761
25 Oct 2018 0 126 119 120 78,871 964,684,100 1,239
26 Oct 2018 0 123 115 119 23,356 280,430,300 871
29 Oct 2018 0 125 119 122 33,130 405,761,400 465
30 Oct 2018 0 124 119 121 20,246 246,149,100 700
31 Oct 2018 0 123 117 119 32,484 386,938,800 721
01 Nov 2018 0 121 116 117 15,561 184,259,800 178
02 Nov 2018 0 119 116 117 10,313 120,826,900 151
05 Nov 2018 0 118 115 115 13,293 153,600,100 204
06 Nov 2018 0 117 113 114 11,548 132,911,800 310
07 Nov 2018 0 118 114 115 16,381 189,754,400 282
08 Nov 2018 0 119 116 116 18,989 222,635,600 162
09 Nov 2018 0 118 114 114 12,827 146,937,400 111
12 Nov 2018 0 120 113 114 39,745 461,225,500 833
13 Nov 2018 0 116 111 112 6,956 78,524,700 146
14 Nov 2018 0 113 109 111 4,539 50,685,100 180
15 Nov 2018 0 113 110 112 5,999 67,072,500 120
16 Nov 2018 0 118 108 113 31,380 361,475,300 523
19 Nov 2018 0 117 111 115 21,270 242,496,800 194
21 Nov 2018 0 117 110 114 5,126 58,690,400 105
22 Nov 2018 0 117 110 111 7,222 80,952,500 133
26 Nov 2018 0 116 108 111 33,121 375,468,000 307
27 Nov 2018 0 114 108 109 21,658 239,693,200 362
28 Nov 2018 0 111 106 108 2,968 32,071,900 98
29 Nov 2018 0 110 105 105 10,911 116,552,100 323
30 Nov 2018 0 107 100 101 11,379 116,618,500 129
03 Dec 2018 0 104 96 96 47,242 464,699,900 670
04 Dec 2018 0 104 95 100 45,599 456,504,300 934
05 Dec 2018 0 102 97 97 12,682 124,425,000 144
06 Dec 2018 0 101 94 95 25,423 246,635,600 319
07 Dec 2018 0 99 94 97 9,027 87,080,300 201
10 Dec 2018 0 99 93 94 5,056 47,788,900 79
11 Dec 2018 0 96 92 95 5,448 50,983,500 103
12 Dec 2018 0 96 93 93 2,456 23,055,900 79
13 Dec 2018 0 97 92 95 2,790 26,445,800 87
14 Dec 2018 0 101 93 97 16,419 161,041,100 299
18 Dec 2018 0 98 92 95 1,803 17,305,500 61
19 Dec 2018 0 98 90 95 2,123 20,440,600 47
20 Dec 2018 0 97 90 96 6,148 57,462,700 101
26 Dec 2018 0 95 90 91 4,860 44,541,600 161
27 Dec 2018 0 98 90 96 13,852 131,672,600 810
28 Dec 2018 0 97 90 94 3,221 30,675,000 68
02 Jan 2019 0 97 92 93 3,466 32,261,200 43
04 Jan 2019 0 95 90 93 1,694 15,809,800 54
07 Jan 2019 0 104 96 97 32,447 321,567,400 538
08 Jan 2019 0 106 93 100 38,710 393,863,500 538
09 Jan 2019 0 109 101 107 58,729 621,122,200 891
10 Jan 2019 0 108 102 103 18,803 196,082,200 168
11 Jan 2019 0 105 101 103 15,288 157,138,900 120
14 Jan 2019 0 104 99 101 22,852 231,762,100 148
15 Jan 2019 0 105 100 103 26,829 276,613,000 883
16 Jan 2019 0 106 99 103 28,107 287,869,200 589
17 Jan 2019 0 108 101 102 30,104 314,448,800 628
18 Jan 2019 0 104 101 102 5,120 52,185,400 66
21 Jan 2019 0 106 101 103 34,349 354,643,800 391
22 Jan 2019 0 106 101 104 26,191 271,118,500 432
23 Jan 2019 0 119 101 112 270,228 3,045,042,600 1,991
24 Jan 2019 0 118 107 108 99,281 1,108,643,200 571
25 Jan 2019 0 115 107 109 57,790 640,681,400 340
28 Jan 2019 0 113 106 108 28,754 315,803,100 258
29 Jan 2019 0 109 106 106 12,884 137,591,800 102
30 Jan 2019 0 112 106 108 31,538 345,466,400 683
31 Jan 2019 0 112 107 107 14,027 151,719,500 216
01 Feb 2019 0 111 105 107 9,771 104,851,400 213
04 Feb 2019 0 109 106 107 2,701 28,786,700 66
06 Feb 2019 0 111 107 111 27,865 305,793,600 204
07 Feb 2019 0 112 107 108 15,935 173,355,200 181
08 Feb 2019 0 108 103 106 9,269 98,518,300 125
11 Feb 2019 0 117 106 112 111,816 1,255,097,500 1,116
12 Feb 2019 0 117 108 108 41,683 467,412,100 336
13 Feb 2019 0 110 105 106 12,452 133,253,600 129
14 Feb 2019 0 109 102 104 21,680 228,719,300 347
15 Feb 2019 0 106 101 101 23,774 242,864,000 553
18 Feb 2019 0 105 100 101 33,039 338,268,500 454
19 Feb 2019 0 104 100 102 11,796 119,826,800 94
20 Feb 2019 0 108 102 104 33,042 345,927,400 1,849
21 Feb 2019 0 107 103 103 17,401 181,921,300 338
22 Feb 2019 0 106 102 103 4,045 41,559,100 73
26 Feb 2019 0 103 101 102 3,629 36,939,500 86
27 Feb 2019 0 104 100 100 15,918 161,320,700 154
28 Feb 2019 0 102 97 98 6,625 65,491,100 67
01 Mar 2019 0 100 95 98 1,897 18,717,300 61
05 Mar 2019 0 100 97 100 3,337 32,881,500 60
08 Mar 2019 0 101 98 98 2,398 23,939,000 65
11 Mar 2019 0 99 96 96 1,314 12,761,300 64
15 Mar 2019 0 100 95 98 317 3,076,300 24
21 Mar 2019 0 102 95 98 1,829 18,165,800 72
28 Mar 2019 0 98 95 96 2,549 24,567,800 40
01 Apr 2019 0 98 94 95 2,595 24,638,500 48
04 Apr 2019 0 101 91 96 628 6,024,200 36
08 Apr 2019 0 95 93 95 726 6,802,000 17
09 Apr 2019 0 97 94 94 1,258 11,872,200 48
10 Apr 2019 0 96 94 95 748 7,103,500 21
12 Apr 2019 0 95 93 94 880 8,302,500 26
16 Apr 2019 0 97 93 95 3,265 31,187,300 53
18 Apr 2019 0 98 91 92 3,026 27,888,900 93
22 Apr 2019 0 93 90 92 2,231 20,329,500 47
23 Apr 2019 0 97 93 93 657 6,188,300 20
24 Apr 2019 0 96 91 95 5,176 48,954,700 56
26 Apr 2019 0 96 93 93 2,370 22,152,900 99
29 Apr 2019 0 96 91 94 1,549 14,356,100 38
30 Apr 2019 0 94 91 92 785 7,251,600 34
02 May 2019 0 93 90 92 3,630 33,102,600 48
03 May 2019 0 92 90 91 1,953 17,684,300 33
06 May 2019 0 90 88 90 3,313 29,277,100 53
08 May 2019 0 91 85 88 6,389 56,179,400 75
10 May 2019 0 90 87 89 173 1,517,300 20
15 May 2019 0 91 84 88 3,328 28,610,300 65
21 May 2019 0 88 81 84 605 5,096,700 24
22 May 2019 0 89 83 84 786 6,601,500 25
28 May 2019 0 88 87 87 108 940,900 9
29 May 2019 0 89 86 87 159 1,387,700 18
31 May 2019 0 92 80 87 333 2,951,300 20
11 Jun 2019 0 95 79 95 17,773 165,026,100 251
12 Jun 2019 0 100 94 95 35,876 350,362,500 337
13 Jun 2019 0 95 91 93 2,438 22,959,800 40
14 Jun 2019 0 98 92 92 1,759 16,283,100 36
17 Jun 2019 0 95 93 93 620 5,779,700 28
18 Jun 2019 0 95 90 90 2,248 20,605,800 63
20 Jun 2019 0 98 93 93 10,793 102,023,400 111
21 Jun 2019 0 95 91 92 5,045 46,851,000 64
24 Jun 2019 0 93 90 90 1,646 14,913,800 39
25 Jun 2019 0 94 91 93 8,117 75,129,700 52
27 Jun 2019 0 96 93 93 3,333 31,157,500 80
01 Jul 2019 0 93 91 92 1,062 9,751,000 43
02 Jul 2019 0 93 90 91 2,308 20,923,500 32
03 Jul 2019 0 93 90 91 602 5,441,700 27
04 Jul 2019 0 92 90 91 1,487 13,424,300 37
05 Jul 2019 0 93 90 92 3,824 34,809,700 55
09 Jul 2019 0 93 89 90 861 7,766,600 48
10 Jul 2019 0 92 88 92 5,686 51,199,400 83
11 Jul 2019 0 93 90 90 974 8,818,000 34
12 Jul 2019 0 92 89 90 534 4,788,100 26
16 Jul 2019 0 92 90 90 899 8,127,800 31
22 Jul 2019 0 91 89 90 2,813 25,308,300 35
23 Jul 2019 0 92 90 92 8,001 73,250,500 66
24 Jul 2019 0 96 89 89 67,768 633,539,000 2,262
25 Jul 2019 0 91 86 87 7,177 62,399,200 90
26 Jul 2019 0 90 87 87 272 2,378,300 24
29 Jul 2019 0 89 85 86 3,625 31,078,600 59
30 Jul 2019 0 93 88 89 3,055 27,357,000 63
31 Jul 2019 0 91 88 89 1,301 11,636,500 42
06 Aug 2019 0 88 85 86 1,899 16,235,000 55
07 Aug 2019 0 89 85 89 2,719 23,549,800 60
08 Aug 2019 0 89 87 88 850 7,416,800 28
09 Aug 2019 0 91 87 89 292 2,560,800 34
14 Aug 2019 0 92 87 89 62,896 558,447,100 2,644
15 Aug 2019 0 89 86 88 978 8,478,400 55
16 Aug 2019 0 90 86 87 4,273 36,912,000 74
19 Aug 2019 0 89 84 86 3,670 31,351,200 65
20 Aug 2019 0 88 83 85 3,573 30,396,700 84
21 Aug 2019 0 90 84 86 5,734 49,870,500 111
22 Aug 2019 0 89 85 86 570 4,847,000 31
23 Aug 2019 0 90 84 85 3,356 28,560,400 84
27 Aug 2019 0 85 83 84 3,537 29,494,400 61
28 Aug 2019 0 85 81 82 7,949 65,254,300 83
29 Aug 2019 0 84 80 84 8,184 67,131,400 134
02 Sep 2019 0 85 81 82 571 4,783,400 21
04 Sep 2019 0 83 81 83 2,231 18,300,900 32
06 Sep 2019 0 85 81 82 22,360 187,599,300 667
09 Sep 2019 0 84 80 80 1,592 12,834,700 57
10 Sep 2019 0 83 81 82 1,601 13,076,300 53
11 Sep 2019 0 83 81 81 1,548 12,598,200 72
12 Sep 2019 0 84 82 82 2,913 24,087,900 52
13 Sep 2019 0 84 81 82 3,317 27,323,900 39
16 Sep 2019 0 83 80 80 2,884 23,174,200 50
18 Sep 2019 0 82 80 82 3,180 25,656,600 61
20 Sep 2019 0 83 78 81 3,619 28,988,100 69
23 Sep 2019 0 87 80 83 9,676 80,368,200 123
25 Sep 2019 0 85 81 83 4,637 38,179,200 41
26 Sep 2019 0 85 80 82 2,862 23,258,600 47
27 Sep 2019 0 84 81 82 1,726 14,216,500 49
03 Oct 2019 0 83 81 82 1,846 15,029,400 23
04 Oct 2019 0 84 81 81 642 5,255,400 52
07 Oct 2019 0 86 81 83 10,824 90,627,500 245
08 Oct 2019 0 108 83 99 529,635 5,303,260,700 4,296
09 Oct 2019 0 106 91 100 302,974 3,038,347,500 5,737
10 Oct 2019 0 102 92 92 119,098 1,146,479,300 1,379
11 Oct 2019 0 94 88 90 44,981 406,403,400 359
14 Oct 2019 0 91 80 88 15,432 138,004,700 179
15 Oct 2019 0 98 88 93 87,076 813,368,800 1,092
16 Oct 2019 0 94 89 89 31,670 287,283,100 374
17 Oct 2019 0 95 89 90 23,518 216,291,200 190
18 Oct 2019 0 92 89 90 6,662 59,695,300 117

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 23 Jul 2018 16 Aug 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 30 Oct 2015 24 Nov 2015 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Proxy Voting   - 06 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 25 Jan 2013 12 Feb 2013 Active
Proxy Voting   - 06 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 03 Jun 2011 21 Jun 2011 Active
Proxy Voting   - 04 Jun 2010 22 Jun 2010 Active