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 8 Jul 2020
24.05% Scripless = 2,912,776,157.000
Local Percentage
17.44%
Foreign Percentage
6.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Sep 2019 0 1,080 900 945 227,528 22,155,838,000 5,769
20 Sep 2019 0 980 850 855 76,782 7,019,352,500 2,480
23 Sep 2019 0 855 760 790 22,421 1,798,097,500 914
24 Sep 2019 0 825 740 740 9,430 717,615,500 417
25 Sep 2019 0 740 680 720 8,140 569,818,500 377
26 Sep 2019 0 760 690 710 4,384 314,290,500 259
27 Sep 2019 0 720 700 705 1,968 138,738,000 117
30 Sep 2019 0 835 695 750 21,026 1,655,593,500 1,325
01 Oct 2019 0 770 735 740 3,847 286,305,000 271
02 Oct 2019 0 755 690 695 5,775 405,032,000 223
03 Oct 2019 0 705 680 685 1,143 78,695,500 108
04 Oct 2019 0 705 685 695 1,853 128,814,500 97
07 Oct 2019 0 710 670 670 1,920 130,686,500 117
08 Oct 2019 0 695 650 690 5,407 364,140,500 191
09 Oct 2019 0 720 690 700 2,617 183,602,500 123
10 Oct 2019 0 715 700 710 2,885 203,566,500 84
11 Oct 2019 0 715 700 715 919 65,047,000 73
14 Oct 2019 0 735 695 735 3,069 218,640,500 132
16 Oct 2019 0 730 680 725 1,954 141,065,000 86
17 Oct 2019 0 725 690 700 834 58,134,500 51
21 Oct 2019 0 695 680 685 334 22,826,000 35
23 Oct 2019 0 685 670 685 1,528 102,769,000 49
24 Oct 2019 0 695 675 690 157 10,681,000 29
25 Oct 2019 0 690 670 690 356 24,170,000 38
28 Oct 2019 0 700 685 700 2,430 168,231,000 76
30 Oct 2019 0 740 700 715 2,010 141,899,500 78
31 Oct 2019 0 720 690 715 963 68,047,000 58
01 Nov 2019 0 715 690 715 465 32,495,000 51
04 Nov 2019 0 715 675 695 634 43,573,000 65
05 Nov 2019 0 715 660 685 1,957 131,573,500 92
06 Nov 2019 0 685 620 670 729 48,134,000 80
07 Nov 2019 0 670 625 650 784 49,944,000 53
08 Nov 2019 0 680 600 645 897 56,240,500 63
11 Nov 2019 0 670 535 565 3,550 208,327,000 131
12 Nov 2019 0 595 560 575 432 24,832,000 35
13 Nov 2019 0 575 510 510 2,060 109,549,500 115
14 Nov 2019 0 540 505 515 148 7,800,000 21
15 Nov 2019 0 555 515 555 2,533 136,211,500 91
18 Nov 2019 0 585 565 580 2,363 136,726,000 121
20 Nov 2019 0 585 520 560 1,023 56,183,000 52
21 Nov 2019 0 560 520 555 1,719 95,219,000 45
22 Nov 2019 0 550 500 500 854 44,106,500 49
25 Nov 2019 0 540 500 500 1,016 51,366,500 46
26 Nov 2019 0 515 482 490 2,496 123,899,600 79
28 Nov 2019 0 478 442 460 1,046 47,933,000 83
29 Nov 2019 0 460 440 460 236 10,782,400 26
03 Dec 2019 0 470 438 440 323 14,582,200 22
06 Dec 2019 0 430 402 418 773 32,560,600 49
09 Dec 2019 0 430 400 408 263 10,767,600 30
10 Dec 2019 0 406 400 404 286 11,576,200 27
12 Dec 2019 0 408 380 388 301 12,192,200 19
13 Dec 2019 0 392 390 392 24 940,400 6
16 Dec 2019 0 390 380 384 438 16,958,400 19
17 Dec 2019 0 398 384 394 422 16,491,800 23
18 Dec 2019 0 470 396 402 164 6,786,000 107
19 Dec 2019 0 468 404 420 1,119 49,208,200 83
27 Dec 2019 0 400 390 390 78 3,056,000 14
30 Dec 2019 0 414 390 390 306 12,194,600 20
02 Jan 2020 0 388 382 386 277 10,640,200 19
07 Jan 2020 0 400 386 394 284 11,132,600 35
08 Jan 2020 0 404 382 396 759 29,959,400 46
09 Jan 2020 0 396 390 390 71 2,770,400 7
16 Jan 2020 0 438 412 438 330 13,858,000 14
21 Jan 2020 0 450 434 440 442 19,518,400 38
22 Jan 2020 0 460 442 460 371 16,896,600 21
23 Jan 2020 0 472 450 472 391 18,278,800 39
24 Jan 2020 0 550 460 484 322 16,136,000 46
27 Jan 2020 0 515 484 490 770 38,086,400 40
29 Jan 2020 0 500 470 498 339 16,644,200 24
31 Jan 2020 0 500 482 482 490 23,812,400 39
03 Feb 2020 0 496 400 400 197 9,321,800 26
04 Feb 2020 0 486 428 460 278 12,659,400 34
05 Feb 2020 0 460 450 450 99 4,523,000 9
06 Feb 2020 0 450 450 450 61 2,745,000 5
14 Feb 2020 0 468 420 420 17 759,800 11
17 Feb 2020 0 470 440 468 151 7,067,600 13
21 Feb 2020 0 478 422 422 128 5,701,800 37
24 Feb 2020 0 456 384 440 237 10,153,000 37
26 Feb 2020 0 446 400 428 330 14,181,000 23
27 Feb 2020 0 428 400 400 360 14,913,000 25
03 Mar 2020 0 448 350 446 596 23,356,400 35
05 Mar 2020 0 410 392 408 385 15,681,600 18
09 Mar 2020 0 400 384 398 121 4,803,600 16
10 Mar 2020 0 404 390 398 496 19,761,000 42
12 Mar 2020 0 400 360 360 83 3,039,800 20
13 Mar 2020 0 380 336 370 65 2,433,000 9
26 Mar 2020 0 344 306 310 175 5,443,600 24
27 Mar 2020 0 340 340 340 45 1,530,000 3
31 Mar 2020 0 316 298 298 38 1,149,200 11
02 Apr 2020 0 350 272 290 20 627,000 8
06 Apr 2020 0 284 274 274 105 2,934,200 11
14 Apr 2020 0 336 270 336 502 13,705,400 12
15 Apr 2020 0 340 314 314 885 27,982,400 38
20 Apr 2020 0 290 290 290 57 1,653,000 5
22 Apr 2020 0 260 256 258 12 309,800 7
23 Apr 2020 0 274 244 244 6 152,000 4
29 Apr 2020 0 272 252 272 16 427,000 4
15 May 2020 0 290 242 290 788 21,009,600 13
18 May 2020 0 300 290 292 176 5,141,200 14
20 May 2020 0 290 270 270 90 2,570,000 8
26 May 2020 0 274 274 274 248 6,795,200 8
29 May 2020 0 286 270 270 167 4,654,000 16
02 Jun 2020 0 286 266 282 430 11,833,600 10
03 Jun 2020 0 300 282 290 420 12,188,200 9
04 Jun 2020 0 280 276 280 54 1,511,600 6
09 Jun 2020 0 270 268 270 680 18,264,000 8
10 Jun 2020 0 272 266 270 66 1,781,800 8
22 Jun 2020 0 264 264 264 5 132,000 2
23 Jun 2020 0 264 250 260 117 3,053,800 11
30 Jun 2020 0 300 274 274 7 204,600 4
06 Jul 2020 0 272 256 262 676 17,528,400 33

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Jan 2020 10 Feb 2020 Active