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 11 Oct 2024
67.72% Scripless = 8,201,951,157.000
Local Percentage
64.04%
Foreign Percentage
3.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
25 Apr 2024 0 412 410 410 13,323 546,283,000 19
29 Apr 2024 0 410 410 410 794 32,554,000 19
30 Apr 2024 0 410 410 410 12,594 516,354,000 17
02 May 2024 0 410 408 410 1,190 48,778,000 19
03 May 2024 0 410 410 410 1,321 54,161,000 12
07 May 2024 0 448 440 440 296 13,091,800 19
08 May 2024 0 440 438 438 47 2,059,000 4
13 May 2024 0 428 424 424 2,175 92,229,000 19
14 May 2024 0 422 416 416 961 40,247,600 10
15 May 2024 0 416 416 416 2,488 103,500,800 19
16 May 2024 0 416 416 416 288 11,980,800 8
17 May 2024 0 416 416 416 46 1,913,600 7
20 May 2024 0 416 416 416 5,279 219,606,400 14
22 May 2024 0 414 414 414 3,299 136,578,600 14
28 May 2024 0 414 408 414 850 35,188,800 12
03 Jun 2024 0 438 408 438 190 7,924,000 13
05 Jun 2024 0 428 428 428 958 41,002,400 18
10 Jun 2024 0 424 422 422 107 4,531,600 24
20 Jun 2024 0 418 418 418 208 8,694,400 8
21 Jun 2024 0 422 422 422 100 4,220,000 3
26 Jun 2024 0 420 420 420 378 15,876,000 7
01 Jul 2024 0 422 418 422 4,512 188,603,200 18
03 Jul 2024 0 426 426 426 135 5,751,000 11
04 Jul 2024 0 426 426 426 1,780 75,828,000 11
05 Jul 2024 0 468 468 468 15,809 739,861,200 65
08 Jul 2024 0 510 510 510 14,119 720,069,000 97
10 Jul 2024 0 615 615 615 16,887 1,038,550,500 146
11 Jul 2024 0 630 555 555 28,192 1,630,498,500 162
12 Jul 2024 0 575 555 575 5,193 295,135,500 75
15 Jul 2024 0 580 580 580 1,150 66,700,000 42
16 Jul 2024 0 580 575 575 3,871 223,203,500 41
17 Jul 2024 0 570 570 570 13,071 745,047,000 42
19 Jul 2024 0 590 570 570 2,467 143,106,000 37
22 Jul 2024 0 565 565 565 796 44,974,000 22
23 Jul 2024 0 565 560 560 3,830 214,925,500 36
24 Jul 2024 0 580 580 580 9,875 572,750,000 56
25 Jul 2024 0 580 580 580 14,952 867,216,000 63
26 Jul 2024 0 595 585 595 3,830 226,527,000 41
29 Jul 2024 0 610 600 610 7,589 462,129,000 102
30 Jul 2024 0 610 600 605 1,128 68,390,500 41
31 Jul 2024 0 600 595 595 2,672 158,999,000 35
01 Aug 2024 0 595 590 595 1,525 90,478,000 33
05 Aug 2024 0 595 565 565 4,489 257,906,000 50
06 Aug 2024 0 570 570 570 4,835 275,595,000 30
07 Aug 2024 0 570 565 570 1,484 84,002,000 14
08 Aug 2024 0 565 560 560 2,594 145,627,000 39
09 Aug 2024 0 565 560 565 545 30,528,500 16
12 Aug 2024 565 565 560 565 2,173 122,147,500 34
13 Aug 2024 565 570 565 570 649 36,977,000 8
14 Aug 2024 570 575 570 575 1,164 66,373,000 15
15 Aug 2024 575 590 575 590 3,093 179,155,500 31
16 Aug 2024 600 600 600 600 2,117 127,020,000 36
19 Aug 2024 600 600 590 590 544 32,540,500 24
20 Aug 2024 590 590 590 590 708 41,772,000 16
21 Aug 2024 590 595 590 595 754 44,497,500 18
22 Aug 2024 580 585 580 585 211 12,238,500 11
26 Aug 2024 585 595 585 595 1,792 105,671,500 29
27 Aug 2024 595 600 595 600 5,369 321,580,000 41
28 Aug 2024 600 600 595 595 12 715,500 4
29 Aug 2024 595 595 595 595 225 13,387,500 6
26 Sep 2024 675 675 675 675 1,664 112,320,000 44
27 Sep 2024 670 670 670 670 2,109 141,303,000 21
30 Sep 2024 670 670 665 665 35 2,335,000 6
01 Oct 2024 675 675 670 670 811 54,700,500 24
02 Oct 2024 670 670 635 640 1,113 71,866,000 32
03 Oct 2024 640 640 640 640 320 20,480,000 16
04 Oct 2024 640 640 615 640 1,136 71,794,000 26
07 Oct 2024 640 675 640 675 1,059 68,161,000 23
08 Oct 2024 670 670 660 670 458 30,510,000 24
09 Oct 2024 665 665 660 665 846 56,209,000 23
10 Oct 2024 665 665 660 660 3,054 201,584,000 10
11 Oct 2024 660 660 640 640 3,239 207,476,500 52

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
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   - 24 Aug 2020 02 Sep 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