Efek Terdaftar

GUNUNG RAJA PAKSI Tbk, PT

Security name
GUNUNG RAJA PAKSI Tbk
Issuer
GUNUNG RAJA PAKSI Tbk, PT
ISIN Code
ID1000151202
Short Code
GGRP
Type
Saham Biasa
Listing Date
19 September 2019
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,230,888,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
12,111,376,157 (Total)
As of 22 Apr 2024
48.35% Scripless = 5,856,328,157.000
Local Percentage
44.72%
Foreign Percentage
3.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Apr 2023 0 454 440 444 4,260 190,560,000 88
02 May 2023 0 450 440 442 2,898 128,884,200 131
02 May 2023 0 450 440 442 2,898 128,884,200 131
02 May 2023 0 450 440 442 2,898 128,884,200 131
02 May 2023 0 450 440 442 2,898 128,884,200 131
03 May 2023 0 442 434 436 7,144 312,357,000 180
04 May 2023 0 440 432 436 2,318 100,660,600 81
05 May 2023 0 436 430 436 1,580 68,283,000 69
10 May 2023 0 438 428 434 1,248 53,866,200 65
15 May 2023 0 432 418 418 3,126 132,024,400 159
17 May 2023 0 424 410 414 3,250 134,363,800 124
19 May 2023 0 416 410 414 586 24,270,400 42
23 May 2023 0 422 414 420 514 21,501,400 39
24 May 2023 0 426 412 418 545 22,820,400 60
26 May 2023 0 422 406 410 2,950 121,050,000 99
29 May 2023 0 410 396 402 1,426 57,279,600 116
30 May 2023 0 402 396 398 5,926 235,955,200 107
05 Jun 2023 0 410 392 400 1,531 60,485,000 52
13 Jun 2023 0 408 402 402 1,970 79,508,400 72
15 Jun 2023 0 410 402 406 2,413 97,993,000 64
19 Jun 2023 0 410 402 404 2,047 83,317,600 131
21 Jun 2023 0 410 398 400 5,271 211,124,600 123
23 Jun 2023 0 408 400 406 2,694 108,373,000 76
27 Jun 2023 0 410 404 410 472 19,132,800 32
04 Jul 2023 0 410 406 408 761 31,076,000 39
05 Jul 2023 0 414 406 410 2,466 101,048,200 98
06 Jul 2023 0 412 406 410 9,015 369,330,600 102
10 Jul 2023 0 426 416 424 1,897 79,937,000 101
11 Jul 2023 0 440 422 436 4,713 202,917,400 193
12 Jul 2023 0 442 430 430 1,653 71,547,600 105
13 Jul 2023 0 442 430 430 684 29,561,400 45
14 Jul 2023 0 432 424 428 5,625 241,546,200 64
17 Jul 2023 0 434 428 432 1,215 52,279,200 54
20 Jul 2023 0 438 430 430 1,505 64,823,000 41
24 Jul 2023 0 436 422 422 3,117 132,310,600 91
25 Jul 2023 0 438 420 422 2,671 113,237,800 48
26 Jul 2023 0 428 420 422 1,706 72,082,800 54
27 Jul 2023 0 422 414 418 3,816 158,929,000 119
28 Jul 2023 0 420 406 412 10,377 427,899,600 103
31 Jul 2023 0 412 398 408 8,841 355,142,200 204
02 Aug 2023 0 410 404 410 3,759 152,473,800 66
03 Aug 2023 0 410 398 404 8,295 332,473,800 139
04 Aug 2023 0 406 400 404 2,113 84,797,600 76
07 Aug 2023 0 408 398 400 5,916 236,830,000 101
09 Aug 2023 0 412 396 412 9,741 391,907,600 159
10 Aug 2023 0 458 414 446 70,928 3,065,596,200 993
11 Aug 2023 0 488 448 482 83,049 3,941,447,400 1,868
14 Aug 2023 0 490 470 478 29,040 1,389,922,800 947
15 Aug 2023 0 482 464 470 20,301 953,580,400 464
16 Aug 2023 0 560 460 520 95,663 4,919,266,200 4,406
18 Aug 2023 0 615 520 555 84,103 4,812,336,000 2,574
21 Aug 2023 0 565 510 525 32,821 1,725,543,000 1,255
22 Aug 2023 0 555 510 550 29,005 1,570,146,500 3,902
23 Aug 2023 0 565 540 545 18,773 1,031,848,000 1,499
24 Aug 2023 0 555 540 540 7,610 413,480,000 242
25 Aug 2023 0 550 530 545 8,275 447,821,500 323
28 Aug 2023 0 550 520 540 6,329 337,073,000 212
29 Aug 2023 0 540 496 500 31,588 1,621,116,500 477
30 Aug 2023 0 505 486 488 18,979 929,229,200 504
31 Aug 2023 0 505 484 484 14,706 723,890,100 352
01 Sep 2023 0 496 478 480 11,387 550,369,600 256
04 Sep 2023 0 482 450 452 38,236 1,762,677,600 732
05 Sep 2023 0 462 450 454 7,308 333,538,200 164
06 Sep 2023 0 460 442 454 3,815 171,779,800 170
07 Sep 2023 0 456 444 452 2,101 94,170,800 120
08 Sep 2023 0 456 448 450 2,588 116,656,000 95
11 Sep 2023 0 454 450 454 2,385 107,674,600 61
12 Sep 2023 0 464 454 458 3,259 149,584,600 162
13 Sep 2023 0 466 450 464 5,043 232,985,000 175
14 Sep 2023 0 490 462 484 10,075 483,415,600 359
15 Sep 2023 0 488 468 468 3,723 177,149,400 245
18 Sep 2023 0 498 468 498 27,646 1,343,046,000 341
19 Sep 2023 0 505 490 490 4,141 204,118,500 219
20 Sep 2023 0 500 488 498 4,608 227,976,800 182
21 Sep 2023 0 500 492 496 3,896 193,450,200 123
22 Sep 2023 0 505 492 500 9,878 495,745,700 157
25 Sep 2023 0 510 498 500 5,946 298,307,300 144
26 Sep 2023 0 510 492 492 8,122 404,419,800 193
27 Sep 2023 0 498 490 492 4,472 220,753,600 99
02 Oct 2023 0 515 484 505 8,093 401,779,600 148
04 Oct 2023 0 496 490 492 2,518 123,656,600 69
05 Oct 2023 0 500 490 492 1,753 86,856,000 54
06 Oct 2023 0 496 490 490 2,566 126,090,600 45
09 Oct 2023 0 498 488 490 1,547 76,143,800 31
10 Oct 2023 0 498 492 496 911 45,143,800 53
11 Oct 2023 0 500 496 496 1,779 88,593,200 63
12 Oct 2023 0 500 492 494 1,588 78,851,600 42
13 Oct 2023 0 496 486 494 7,057 346,399,400 157
17 Oct 2023 0 494 486 494 6,237 305,496,800 32
18 Oct 2023 0 494 484 494 2,927 143,763,800 45
19 Oct 2023 0 494 486 488 916 44,647,800 34
20 Oct 2023 0 480 466 470 9,549 448,971,600 95
23 Oct 2023 0 472 460 464 3,771 175,572,800 66
24 Oct 2023 0 466 460 462 914 42,308,200 34
25 Oct 2023 0 470 460 460 3,178 147,472,600 75
27 Oct 2023 0 492 466 478 10,410 496,630,000 170
30 Oct 2023 0 478 470 476 1,259 59,893,200 47
31 Oct 2023 0 480 474 476 278 13,234,200 20
01 Nov 2023 0 470 452 452 2,872 131,561,400 89
02 Nov 2023 0 458 446 450 3,357 150,976,200 78
03 Nov 2023 0 464 454 462 419 19,296,000 29
07 Nov 2023 0 468 452 462 605 28,222,000 29
08 Nov 2023 0 468 460 468 13 599,600 4
13 Nov 2023 0 474 464 466 3,408 159,933,400 53
14 Nov 2023 0 466 460 462 1,239 57,080,200 51
15 Nov 2023 0 476 460 468 1,381 64,069,400 63
16 Nov 2023 0 480 460 462 1,340 62,093,000 70
20 Nov 2023 0 468 450 452 6,092 275,123,400 99
21 Nov 2023 0 460 442 452 2,135 95,860,800 72
22 Nov 2023 0 458 450 458 3,327 149,722,800 37
23 Nov 2023 0 458 454 454 411 18,733,200 30
24 Nov 2023 0 468 454 462 466 21,215,800 19
01 Dec 2023 0 458 450 458 686 31,009,200 20
04 Dec 2023 0 458 442 454 6,830 304,204,800 185
08 Dec 2023 0 452 438 444 1,339 59,251,000 64
11 Dec 2023 0 450 434 446 6,051 269,450,600 72
12 Dec 2023 0 448 438 448 1,622 71,977,400 41
13 Dec 2023 0 456 440 440 1,142 51,019,000 27
15 Dec 2023 0 456 444 454 51 2,308,800 9
18 Dec 2023 0 470 450 468 683 31,138,800 92
21 Dec 2023 0 460 448 456 3,261 146,637,600 45
22 Dec 2023 0 480 448 466 10,740 485,373,400 102
27 Dec 2023 0 466 450 462 4,026 182,283,200 65
28 Dec 2023 0 466 450 466 1,602 73,565,000 39
29 Dec 2023 0 468 452 466 1,284 59,449,400 48
04 Jan 2024 0 458 450 456 2,108 95,230,400 68
05 Jan 2024 0 458 450 458 1,603 72,661,000 64
10 Jan 2024 0 466 452 452 2,136 97,666,800 63
11 Jan 2024 0 470 450 452 1,459 66,439,400 50
12 Jan 2024 0 464 450 458 447 20,283,000 26
15 Jan 2024 0 460 452 458 40 1,819,600 10
17 Jan 2024 0 464 448 454 9,797 441,696,600 80
24 Jan 2024 0 456 436 446 3,349 146,625,200 46
26 Jan 2024 0 446 444 444 74 3,291,400 7
29 Jan 2024 0 462 446 452 4,266 193,369,000 144
30 Jan 2024 0 460 450 452 2,593 118,980,200 66
01 Feb 2024 0 452 432 440 3,387 148,304,400 85
02 Feb 2024 0 452 434 438 2,518 110,082,600 65
05 Feb 2024 0 440 434 434 875 38,150,000 40
07 Feb 2024 0 440 420 422 575 24,305,400 56
13 Feb 2024 0 430 410 422 568 23,900,800 26
16 Feb 2024 0 430 398 412 12,214 494,050,600 215
19 Feb 2024 0 414 398 402 1,812 73,110,600 76
21 Feb 2024 0 414 400 400 1,200 48,128,800 38
23 Feb 2024 0 420 400 414 1,615 67,322,000 73
26 Feb 2024 0 420 414 418 1,319 54,959,800 49
28 Feb 2024 0 430 418 422 936 39,650,800 29
29 Feb 2024 0 458 418 448 7,360 321,955,400 208
05 Mar 2024 0 440 412 430 686 29,008,600 34
07 Mar 2024 0 440 420 430 1,658 70,622,800 58
08 Mar 2024 0 426 404 416 11,799 490,315,000 115
13 Mar 2024 0 420 410 416 1,948 81,074,600 51
15 Mar 2024 0 422 416 418 372 15,597,000 19
19 Mar 2024 0 422 410 414 655 27,075,800 38
21 Mar 2024 0 430 416 418 372 15,567,800 21
22 Mar 2024 0 448 420 438 10,825 470,249,200 291
25 Mar 2024 0 452 448 448 6,143 276,681,800 69
26 Mar 2024 0 446 438 438 1,715 76,064,600 26
27 Mar 2024 0 436 430 430 1,033 44,969,800 13
28 Mar 2024 0 428 420 420 5,980 252,692,000 33
01 Apr 2024 0 412 410 410 2,282 93,844,800 31
02 Apr 2024 0 408 406 408 2,134 86,869,600 35
04 Apr 2024 0 408 408 408 797 32,517,600 11
05 Apr 2024 0 412 408 412 269 11,041,800 10
19 Apr 2024 0 412 412 412 1,206 49,687,200 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Apr 2024 02 May 2024 Active
Proxy Voting   - 25 Oct 2023 17 Nov 2023 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Cash Dividend (1 GGRP : 2250 IDR) 08 Jul 2022 12 Jul 2022 28 Jul 2022 Cancelled
Cash Dividend (1 GGRP : 7.433 IDR) 27 Jun 2022 29 Jun 2022 21 Jul 2022 Active
Proxy Voting   - 24 May 2022 17 Jun 2022 Active
Proxy Voting   - 27 Oct 2021 19 Nov 2021 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 16 Nov 2020 09 Dec 2020 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 16 Jan 2020 10 Feb 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online