Efek Terdaftar

Perdana Gapuraprima Tbk, PT

Security name
Perdana Gapuraprima Tbk
Issuer
Perdana Gapuraprima Tbk, PT
ISIN Code
ID1000107501
Short Code
GPRA
Type
Saham Biasa
Listing Date
10 Oktober 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
4,276,655,336.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
4,276,655,336 (Total)
As of 28 Jan 2020
100.00% Scripless = 4,276,655,336.000
Local Percentage
90.89%
Foreign Percentage
9.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2019 0 107 103 103 2,690 28,114,200 54
06 Feb 2019 0 106 103 104 1,757 18,235,700 44
07 Feb 2019 0 105 103 103 1,330 13,746,200 30
08 Feb 2019 0 104 100 104 17,229 174,384,500 105
11 Feb 2019 0 105 104 104 1,729 18,048,000 42
13 Feb 2019 0 104 102 102 1,225 12,517,700 18
14 Feb 2019 0 103 101 101 2,020 20,494,500 23
15 Feb 2019 0 104 100 102 6,162 61,898,400 48
18 Feb 2019 0 103 100 103 1,363 13,906,000 17
19 Feb 2019 0 104 101 102 5,491 55,925,600 53
20 Feb 2019 0 104 99 101 34,251 343,371,500 148
21 Feb 2019 0 103 101 101 3,645 36,965,800 65
22 Feb 2019 0 102 100 101 5,612 56,641,500 48
25 Feb 2019 0 102 100 101 1,687 16,981,500 16
28 Feb 2019 0 103 101 101 5,803 58,687,600 27
01 Mar 2019 0 102 100 100 8,093 81,142,500 180
04 Mar 2019 0 102 100 100 6,457 64,802,000 50
11 Mar 2019 0 100 98 99 403 3,987,200 17
12 Mar 2019 0 100 99 99 321 3,188,600 23
13 Mar 2019 0 101 98 101 6,274 62,252,300 34
14 Mar 2019 0 101 99 100 1,989 19,969,400 35
18 Mar 2019 0 102 101 101 4,611 46,781,500 32
20 Mar 2019 0 104 101 103 13,391 137,611,700 175
21 Mar 2019 0 103 101 103 694 7,076,500 15
22 Mar 2019 0 103 101 101 3,149 31,855,300 28
25 Mar 2019 0 103 100 100 1,082 10,868,400 23
26 Mar 2019 0 102 100 102 2,345 23,531,200 29
29 Mar 2019 0 102 100 100 8,613 87,560,700 27
02 Apr 2019 0 100 99 99 11,061 109,570,700 30
04 Apr 2019 0 101 99 100 574 5,736,500 18
05 Apr 2019 0 100 98 99 3,506 34,675,800 29
08 Apr 2019 0 101 97 97 6,052 59,178,200 56
09 Apr 2019 0 101 97 100 10,833 107,474,800 56
10 Apr 2019 0 101 99 100 278 2,762,400 14
11 Apr 2019 0 100 99 100 262 2,595,100 11
12 Apr 2019 0 99 98 98 732 7,221,900 14
15 Apr 2019 0 100 98 100 587 5,808,800 13
18 Apr 2019 0 102 98 98 1,917 18,970,300 39
22 Apr 2019 0 100 95 99 5,357 51,694,800 38
23 Apr 2019 0 100 96 100 1,912 18,775,100 34
24 Apr 2019 0 100 98 99 2,831 28,023,400 24
29 Apr 2019 0 100 98 100 1,210 11,898,000 12
02 May 2019 0 100 96 99 8,507 83,363,400 57
03 May 2019 0 99 94 97 3,434 32,879,600 31
09 May 2019 0 97 94 95 1,866 17,880,900 25
10 May 2019 0 95 94 95 724 6,858,300 13
14 May 2019 0 98 94 95 3,493 33,763,900 39
15 May 2019 0 97 92 97 847 7,986,000 23
16 May 2019 0 97 92 95 1,637 15,330,800 38
17 May 2019 0 94 91 93 696 6,397,600 24
20 May 2019 0 99 92 95 5,106 49,079,600 36
21 May 2019 0 97 93 96 3,296 30,818,000 28
24 May 2019 0 98 95 96 1,753 16,823,900 23
28 May 2019 0 96 95 95 739 7,044,400 6
12 Jun 2019 0 97 96 97 557 5,349,000 11
14 Jun 2019 0 100 95 97 11,267 111,195,600 146
17 Jun 2019 0 99 96 98 3,669 35,831,800 45
18 Jun 2019 0 98 95 97 2,134 20,325,900 22
20 Jun 2019 0 99 96 97 27 262,000 6
24 Jun 2019 0 97 96 96 476 4,584,600 15
25 Jun 2019 0 98 95 97 1,120 10,761,900 13
27 Jun 2019 0 96 95 96 2,454 23,380,400 17
02 Jul 2019 0 97 93 97 2,608 25,099,900 12
08 Jul 2019 0 99 94 97 4,845 46,408,800 44
09 Jul 2019 0 98 95 95 3,567 34,164,700 18
10 Jul 2019 0 95 94 95 2,026 19,186,500 15
12 Jul 2019 0 97 94 94 2,056 19,436,700 13
24 Jul 2019 0 96 93 95 848 8,033,100 30
26 Jul 2019 0 96 91 91 2,594 23,933,200 58
31 Jul 2019 0 100 91 94 9,442 88,793,600 58
01 Aug 2019 0 95 91 93 2,641 24,585,400 29
02 Aug 2019 0 94 91 92 328 3,014,200 14
05 Aug 2019 0 94 91 91 4,313 39,378,400 35
08 Aug 2019 0 93 91 92 3,185 29,310,900 21
09 Aug 2019 0 92 91 91 4,037 36,737,100 26
13 Aug 2019 0 91 89 89 882 7,889,100 30
15 Aug 2019 0 90 89 90 458 4,103,300 52
19 Aug 2019 0 91 88 89 11,016 97,900,200 82
21 Aug 2019 0 94 86 94 25,969 231,701,300 135
22 Aug 2019 0 96 90 94 13,543 125,104,600 130
23 Aug 2019 0 95 91 94 4,267 39,557,300 61
26 Aug 2019 0 94 90 93 7,143 66,152,000 37
27 Aug 2019 0 94 91 94 8,638 80,560,500 56
28 Aug 2019 0 94 91 94 179 1,681,700 19
29 Aug 2019 0 95 91 94 1,075 10,026,400 29
03 Sep 2019 0 94 91 93 3,648 33,545,400 46
04 Sep 2019 0 93 90 93 4,890 44,971,200 35
06 Sep 2019 0 95 90 95 5,704 53,434,700 57
10 Sep 2019 0 94 94 94 31 291,400 6
13 Sep 2019 0 93 89 93 6,584 60,399,200 54
18 Sep 2019 0 94 92 94 1,527 14,350,900 23
20 Sep 2019 0 92 90 91 3,014 27,409,900 24
25 Sep 2019 0 92 89 92 3,249 29,444,700 27
26 Sep 2019 0 91 90 91 3,917 35,386,600 16
27 Sep 2019 0 90 89 89 770 6,892,500 13
30 Sep 2019 0 91 88 91 2,727 24,663,700 21
01 Oct 2019 0 91 89 90 1,395 12,446,700 26
03 Oct 2019 0 90 88 90 1,417 12,573,200 12
08 Oct 2019 0 91 88 90 3,196 28,543,700 45
18 Oct 2019 0 90 88 88 3,175 28,266,700 20
22 Oct 2019 0 90 88 90 337 2,971,500 11
23 Oct 2019 0 89 88 89 3,052 27,020,100 13
28 Oct 2019 0 93 89 93 5,058 47,018,200 25
29 Oct 2019 0 93 89 93 1,245 11,396,500 34
30 Oct 2019 0 91 90 91 574 5,168,000 18
31 Oct 2019 0 93 89 93 3,140 28,917,600 37
04 Nov 2019 0 92 89 92 1,244 11,398,000 16
07 Nov 2019 0 89 88 89 677 5,995,800 21
11 Nov 2019 0 94 87 87 68,559 618,127,000 937
12 Nov 2019 0 89 86 89 9,525 83,046,100 68
13 Nov 2019 0 90 85 89 12,222 106,348,700 65
14 Nov 2019 0 90 84 86 31,181 267,865,200 157
15 Nov 2019 0 88 85 85 4,475 38,271,000 35
18 Nov 2019 0 90 85 89 11,740 102,293,800 48
19 Nov 2019 0 89 83 84 26,115 221,899,200 174
20 Nov 2019 0 86 80 82 24,959 203,540,300 264
21 Nov 2019 0 82 79 82 6,805 54,797,800 60
22 Nov 2019 0 82 80 82 2,277 18,455,200 40
25 Nov 2019 0 83 73 80 27,452 215,702,500 556
27 Nov 2019 0 81 79 81 5,967 48,316,000 20
28 Nov 2019 0 81 76 77 6,888 53,930,600 69
29 Nov 2019 0 81 67 81 14,905 116,223,600 86
02 Dec 2019 0 83 76 81 9,880 78,275,300 72
03 Dec 2019 0 80 77 79 9,773 76,639,600 107
04 Dec 2019 0 80 78 79 1,403 11,084,200 18
05 Dec 2019 0 80 79 79 1,350 10,721,700 27
06 Dec 2019 0 80 76 80 4,417 34,335,900 71
10 Dec 2019 0 81 76 81 9,565 75,611,600 59
11 Dec 2019 0 80 77 80 988 7,886,200 22
12 Dec 2019 0 80 76 77 9,528 73,536,700 101
13 Dec 2019 0 80 75 80 19,403 151,520,100 90
16 Dec 2019 0 80 76 78 18,367 141,038,300 131
17 Dec 2019 0 77 74 76 12,822 96,412,500 55
18 Dec 2019 0 77 76 76 848 6,449,100 25
19 Dec 2019 0 77 76 77 3,015 23,069,400 37
20 Dec 2019 0 77 76 77 365 2,800,500 9
23 Dec 2019 0 80 73 80 16,880 130,645,600 127
26 Dec 2019 0 79 75 75 10,263 77,534,900 78
27 Dec 2019 0 77 74 75 6,765 51,740,000 24
30 Dec 2019 0 77 74 76 31,789 239,954,200 88
03 Jan 2020 0 84 76 76 24,322 193,033,300 129
06 Jan 2020 0 79 76 76 6,072 47,443,100 27
07 Jan 2020 0 81 73 77 187,106 1,445,580,200 1,488
08 Jan 2020 0 77 73 74 8,738 64,587,000 103
09 Jan 2020 0 76 73 75 4,563 34,033,400 78
10 Jan 2020 0 78 74 76 2,558 19,350,800 49
13 Jan 2020 0 77 70 70 49,317 355,294,600 254
14 Jan 2020 0 72 69 70 8,327 58,176,500 71
15 Jan 2020 0 70 65 70 31,656 213,704,600 212
16 Jan 2020 0 70 65 70 2,456 16,816,800 59
17 Jan 2020 0 72 68 68 4,870 33,819,500 35
20 Jan 2020 0 70 67 67 5,226 35,025,300 41
21 Jan 2020 0 70 64 64 9,952 64,567,900 49
22 Jan 2020 0 67 62 64 14,627 93,776,300 155
23 Jan 2020 0 65 59 61 206,624 1,259,038,300 634
24 Jan 2020 0 63 59 62 29,170 177,232,500 200
27 Jan 2020 0 63 52 60 34,286 202,697,900 260
28 Jan 2020 0 64 52 61 17,127 102,292,300 204

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 GPRA : 1 IDR) 21 May 2019 23 May 2019 14 Jun 2019 Active
Proxy Voting   - 16 Apr 2019 13 May 2019 Active
Cash Dividend (1 GPRA : 1 IDR) 20 Jun 2018 25 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 09 May 2018 04 Jun 2018 Active
Cash Dividend (1 GPRA : 3 IDR) 04 Jul 2017 07 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Cash Dividend (1 GPRA : 5 IDR) 27 May 2016 01 Jun 2016 23 Jun 2016 Active
Proxy Voting   - 27 Apr 2016 20 May 2016 Active
Cash Dividend (1 GPRA : 2.5 IDR) 16 Jun 2015 19 Jun 2015 07 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Proxy Voting   - 20 Apr 2015 11 May 2015 Cancelled
Cash Dividend (1 GPRA : 2 IDR) 17 Jul 2014 22 Jul 2014 12 Aug 2014 Active
Proxy Voting   - 06 Jun 2014 24 Jun 2014 Active
Cash Dividend (1 GPRA : 2 IDR) 18 Jul 2013 23 Jul 2013 13 Aug 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Stock Dividend (3 GPRA : 1 GPRA ) - 23 Jul 2012 06 Aug 2012 Active
Cash Dividend (1 GPRA : 1.5 IDR) 18 Jul 2012 23 Jul 2012 06 Aug 2012 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 09 Nov 2011 25 Nov 2011 Active
Cash Dividend (1 GPRA : 1 IDR) 19 Jul 2011 22 Jul 2011 05 Aug 2011 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Cash Dividend (1 GPRA : 1 IDR) 15 Jul 2010 20 Jul 2010 03 Aug 2010 Active
Proxy Voting   - 10 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 11 Jun 2009 26 Jun 2009 Active
Cash Dividend (1 GPRA : 1 IDR) 14 Jul 2008 17 Jul 2008 25 Jul 2008 Active
Proxy Voting   - 09 Jun 2008 24 Jun 2008 Active
Proxy Voting   - 03 Jan 2008 18 Jan 2008 Active
Right Distribution   03 Jan 2008 08 Jan 2008 09 Jan 2008 Active