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 7 Jul 2020
11.02% Scripless = 1,018,932,985.000
Local Percentage
10.98%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Oct 2019 0 92 89 90 2,480 22,126,800 92
23 Oct 2019 0 89 85 85 3,056 26,258,400 102
24 Oct 2019 0 88 85 85 3,760 32,167,200 74
25 Oct 2019 0 88 85 85 4,269 36,581,700 62
29 Oct 2019 0 92 84 86 7,541 67,770,600 114
30 Oct 2019 0 89 83 84 3,774 32,240,800 91
31 Oct 2019 0 90 83 85 19,577 169,274,600 176
01 Nov 2019 0 87 83 85 2,142 18,329,900 31
04 Nov 2019 0 87 83 84 3,306 27,751,100 55
05 Nov 2019 0 86 82 83 3,816 31,546,100 58
06 Nov 2019 0 85 81 81 4,340 35,274,300 85
11 Nov 2019 0 82 79 81 2,507 20,168,900 28
12 Nov 2019 0 88 76 80 21,776 183,992,600 258
13 Nov 2019 0 85 78 82 16,101 132,804,800 224
14 Nov 2019 0 81 75 78 8,099 63,082,900 102
15 Nov 2019 0 80 77 77 3,738 29,178,200 66
18 Nov 2019 0 79 75 77 3,346 25,561,000 47
19 Nov 2019 0 80 71 73 6,208 45,268,600 96
20 Nov 2019 0 73 67 68 7,267 50,079,000 134
22 Nov 2019 0 69 60 69 2,768 18,395,300 42
25 Nov 2019 0 71 68 69 4,552 31,303,200 71
27 Nov 2019 0 67 62 63 11,386 71,709,200 110
28 Nov 2019 0 67 60 61 16,417 101,225,800 222
29 Nov 2019 0 62 55 61 2,069 12,423,500 51
03 Dec 2019 0 66 60 61 4,900 30,000,600 70
04 Dec 2019 0 65 59 61 495 3,024,000 70
05 Dec 2019 0 63 59 62 2,602 15,966,000 88
06 Dec 2019 0 64 59 61 419 2,540,400 53
09 Dec 2019 0 65 58 61 2,928 18,351,600 352
10 Dec 2019 0 64 60 61 2,459 15,210,300 79
12 Dec 2019 0 63 61 61 1,484 9,176,200 53
13 Dec 2019 0 64 61 62 1,178 7,246,700 43
16 Dec 2019 0 64 61 62 2,545 15,828,400 26
17 Dec 2019 0 64 62 64 2,429 15,358,500 93
19 Dec 2019 0 65 62 62 2,574 16,090,300 36
23 Dec 2019 0 65 61 61 1,392 8,711,300 25
26 Dec 2019 0 64 61 62 5,729 35,804,300 80
02 Jan 2020 0 68 62 63 6,098 39,275,800 70
06 Jan 2020 0 68 64 66 12,825 84,382,400 106
08 Jan 2020 0 67 63 66 1,274 8,244,600 22
10 Jan 2020 0 69 66 67 2,619 17,791,100 96
13 Jan 2020 0 68 65 67 332 2,186,600 17
16 Jan 2020 0 89 65 83 287,357 2,427,599,500 2,212
17 Jan 2020 0 84 70 70 54,820 409,565,300 477
20 Jan 2020 0 74 65 68 22,013 149,614,800 186
21 Jan 2020 0 91 66 91 364,087 3,170,240,300 3,175
22 Jan 2020 0 100 79 79 170,093 1,497,261,400 1,611
23 Jan 2020 0 103 75 83 585,781 5,432,292,500 5,385
24 Jan 2020 0 96 82 84 215,381 1,939,552,600 2,026
27 Jan 2020 0 88 75 77 55,733 441,746,200 638
28 Jan 2020 0 89 73 82 115,019 958,321,200 1,287
29 Jan 2020 0 87 78 80 38,921 316,528,400 538
30 Jan 2020 0 82 76 76 16,178 125,826,500 264
31 Jan 2020 0 76 72 72 11,683 85,552,400 143
03 Feb 2020 0 82 70 75 59,197 457,277,600 938
04 Feb 2020 0 78 72 73 11,668 86,138,500 257
05 Feb 2020 0 75 70 72 9,085 65,649,900 161
06 Feb 2020 0 80 72 74 44,517 340,036,000 741
07 Feb 2020 0 76 72 74 17,480 128,180,200 222
10 Feb 2020 0 75 71 72 6,056 43,941,700 98
12 Feb 2020 0 74 70 71 7,064 49,912,800 79
13 Feb 2020 0 77 69 70 37,354 273,463,700 395
14 Feb 2020 0 72 69 69 2,764 19,228,100 49
18 Feb 2020 0 77 72 73 40,466 298,701,200 466
20 Feb 2020 0 73 71 73 6,659 48,329,400 41
24 Feb 2020 0 71 69 69 2,764 19,243,900 65
25 Feb 2020 0 73 66 69 21,424 149,670,600 884
26 Feb 2020 0 72 65 67 26,578 183,952,600 745
27 Feb 2020 0 68 62 62 12,823 81,309,100 131
28 Feb 2020 0 62 51 55 32,454 172,107,300 198
02 Mar 2020 0 58 53 55 5,132 28,438,400 344
03 Mar 2020 0 58 54 57 10,433 58,260,500 687
04 Mar 2020 0 60 56 56 12,502 72,893,300 266
05 Mar 2020 0 63 57 58 23,820 142,099,300 358
06 Mar 2020 0 58 55 57 3,698 20,953,400 76
10 Mar 2020 0 58 53 54 9,963 54,680,800 165
11 Mar 2020 0 55 52 52 10,163 53,744,600 68
12 Mar 2020 0 52 50 51 17,767 89,793,200 78
13 Mar 2020 0 52 50 51 11,863 60,005,200 137
17 Mar 2020 0 52 50 51 23,543 120,020,700 37
18 Mar 2020 0 52 50 50 14,128 70,742,100 37
27 Mar 2020 0 53 51 51 3,899 20,091,300 89
31 Mar 2020 0 52 50 51 2,644 13,331,400 39
01 Apr 2020 0 64 50 58 115,069 643,679,500 725
02 Apr 2020 0 70 54 56 207,089 1,329,494,300 1,935
03 Apr 2020 0 59 56 56 23,880 135,631,600 196
06 Apr 2020 0 60 54 57 29,992 172,831,300 410
07 Apr 2020 0 61 56 56 5,913 33,598,600 87
08 Apr 2020 0 56 54 54 3,190 17,438,100 61
13 Apr 2020 0 60 54 56 3,875 21,776,800 67
14 Apr 2020 0 59 55 56 2,076 11,649,900 31
15 Apr 2020 0 59 56 56 1,280 7,188,100 27
17 Apr 2020 0 57 54 57 2,554 14,082,500 42
22 Apr 2020 0 57 53 57 3,197 17,241,000 45
23 Apr 2020 0 57 54 56 281 1,543,000 14
27 Apr 2020 0 55 53 54 2,246 12,076,800 25
28 Apr 2020 0 54 53 54 1,232 6,583,800 21
30 Apr 2020 0 56 53 55 2,482 13,429,100 30
05 May 2020 0 55 54 54 574 3,102,200 14
06 May 2020 0 55 51 53 6,310 32,781,100 32
08 May 2020 0 52 50 52 5,178 26,443,200 52
11 May 2020 0 54 52 53 1,609 8,510,800 84
12 May 2020 0 56 52 52 12,343 66,044,800 236
13 May 2020 0 54 50 51 23,747 123,605,800 193
18 May 2020 0 54 51 52 4,266 21,834,800 32
19 May 2020 0 52 51 51 2,260 11,544,600 20
20 May 2020 0 53 51 51 331 1,705,500 15
26 May 2020 0 53 51 53 2,409 12,475,400 44
27 May 2020 0 54 52 53 1,802 9,476,700 25
29 May 2020 0 55 53 53 5,321 28,704,100 120
04 Jun 2020 0 54 53 54 4,424 23,690,600 40
05 Jun 2020 0 56 54 55 2,585 14,062,700 33
08 Jun 2020 0 61 56 58 21,326 124,742,500 193
09 Jun 2020 0 61 57 57 11,993 70,377,700 92
10 Jun 2020 0 59 54 56 6,370 36,074,900 49
11 Jun 2020 0 72 55 61 98,362 638,469,600 884
12 Jun 2020 0 74 57 62 131,643 869,285,000 1,190
15 Jun 2020 0 66 58 59 85,585 536,801,800 2,034
16 Jun 2020 0 64 60 63 9,562 58,363,400 178
17 Jun 2020 0 64 59 60 3,904 23,541,800 87
18 Jun 2020 0 63 58 60 3,979 24,061,000 75
19 Jun 2020 0 62 59 60 4,847 29,147,100 59
22 Jun 2020 0 62 56 58 3,141 18,393,200 61
23 Jun 2020 0 60 54 57 6,314 36,251,900 80
24 Jun 2020 0 60 54 57 3,789 21,931,500 60
25 Jun 2020 0 61 54 60 30,792 183,405,000 248
26 Jun 2020 0 73 56 61 217,542 1,463,021,500 1,795
29 Jun 2020 0 64 58 61 65,303 399,328,100 783
30 Jun 2020 0 64 59 60 25,625 157,141,600 294
01 Jul 2020 0 62 57 59 16,641 96,884,400 148
02 Jul 2020 0 60 57 59 8,470 49,810,300 96
03 Jul 2020 0 60 55 58 4,172 24,372,900 104
06 Jul 2020 0 62 57 61 33,962 203,224,900 205
07 Jul 2020 0 65 60 60 59,749 372,854,200 504

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