Efek Terdaftar
GRIPTHA PUTRA PERSADA Tbk, PT
- Security name
- GRIPTHA PUTRA PERSADA Tbk
- Issuer
- GRIPTHA PUTRA PERSADA Tbk, PT
- ISIN Code
- ID1000201502
- Short Code
- GRPH
- Type
-
Saham Biasa
- Listing Date
- 18 Januari 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 25.00
- Current Amount
- 200,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- RESTAURANT, HOTEL & TOURISM
- Number of Securities
- 1,000,000,000 (Total)
- As of 8 Oct 2024
- 100.00% Scripless
=
1,000,000,000.000
- Local Percentage
-
99.50%
- Foreign Percentage
-
0.50%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024011919 Jan 2024 |
0 |
131 |
106 |
108 |
4,492,451 |
54,709,686,500 |
37,168 |
| 2024012222 Jan 2024 |
0 |
116 |
82 |
100 |
3,819,608 |
39,256,516,800 |
34,553 |
| 2024012323 Jan 2024 |
0 |
107 |
90 |
98 |
1,110,254 |
11,241,078,700 |
10,845 |
| 2024012424 Jan 2024 |
0 |
99 |
86 |
86 |
631,295 |
5,789,078,800 |
7,853 |
| 2024012525 Jan 2024 |
0 |
96 |
81 |
83 |
480,939 |
4,126,181,800 |
6,048 |
| 2024012626 Jan 2024 |
0 |
86 |
74 |
77 |
478,686 |
3,776,638,100 |
4,813 |
| 2024012929 Jan 2024 |
0 |
80 |
70 |
73 |
234,257 |
1,768,955,800 |
2,886 |
| 2024013030 Jan 2024 |
0 |
80 |
71 |
73 |
313,445 |
2,322,297,000 |
2,314 |
| 2024013131 Jan 2024 |
0 |
91 |
71 |
73 |
175,865 |
1,289,640,900 |
2,530 |
| 2024020202 Feb 2024 |
0 |
79 |
66 |
67 |
326,174 |
2,259,345,400 |
3,181 |
| 2024020505 Feb 2024 |
0 |
76 |
63 |
69 |
451,263 |
3,021,962,100 |
3,843 |
| 2024020606 Feb 2024 |
0 |
72 |
61 |
65 |
538,337 |
3,622,572,300 |
5,542 |
| 2024020707 Feb 2024 |
0 |
66 |
60 |
62 |
203,445 |
1,282,373,000 |
3,354 |
| 2024021212 Feb 2024 |
0 |
63 |
61 |
63 |
81,593 |
507,192,000 |
2,876 |
| 2024021313 Feb 2024 |
0 |
81 |
61 |
62 |
44,306 |
274,328,100 |
902 |
| 2024021515 Feb 2024 |
0 |
80 |
58 |
58 |
104,683 |
623,753,600 |
983 |
| 2024021616 Feb 2024 |
0 |
60 |
55 |
57 |
75,570 |
437,583,200 |
803 |
| 2024021919 Feb 2024 |
0 |
76 |
54 |
57 |
47,624 |
270,490,100 |
591 |
| 2024022020 Feb 2024 |
0 |
76 |
55 |
57 |
27,899 |
156,681,800 |
408 |
| 2024022121 Feb 2024 |
0 |
76 |
56 |
60 |
326,451 |
2,042,060,500 |
2,895 |
| 2024022222 Feb 2024 |
0 |
80 |
57 |
58 |
79,271 |
458,016,700 |
1,178 |
| 2024022323 Feb 2024 |
0 |
62 |
50 |
57 |
49,302 |
283,399,400 |
458 |
| 2024022626 Feb 2024 |
0 |
76 |
56 |
57 |
27,982 |
158,690,100 |
381 |
| 2024022727 Feb 2024 |
0 |
67 |
55 |
56 |
59,248 |
334,937,800 |
624 |
| 2024022828 Feb 2024 |
0 |
65 |
55 |
60 |
106,713 |
636,956,600 |
1,142 |
| 2024022929 Feb 2024 |
0 |
69 |
56 |
57 |
46,504 |
266,447,900 |
539 |
| 2024030101 Mar 2024 |
0 |
61 |
50 |
52 |
185,727 |
986,705,500 |
859 |
| 2024030404 Mar 2024 |
0 |
52 |
50 |
50 |
194,460 |
975,902,400 |
824 |
| 2024030505 Mar 2024 |
0 |
58 |
50 |
50 |
45,959 |
230,663,600 |
578 |
| 2024030707 Mar 2024 |
0 |
50 |
50 |
50 |
17,281 |
86,405,000 |
141 |
| 2024030808 Mar 2024 |
0 |
50 |
50 |
50 |
2,940 |
14,700,000 |
61 |
| 2024031919 Mar 2024 |
0 |
50 |
50 |
50 |
9,137 |
45,685,000 |
33 |
| 2024032020 Mar 2024 |
0 |
59 |
50 |
50 |
1,079 |
5,395,900 |
26 |
| 2024032121 Mar 2024 |
0 |
50 |
50 |
50 |
162 |
810,000 |
14 |
| 2024032525 Mar 2024 |
0 |
50 |
50 |
50 |
42 |
210,000 |
11 |
| 2024032727 Mar 2024 |
0 |
50 |
50 |
50 |
163 |
815,000 |
6 |
| 2024032828 Mar 2024 |
0 |
50 |
50 |
50 |
126 |
630,000 |
8 |
| 2024040404 Apr 2024 |
0 |
50 |
50 |
50 |
1,066 |
5,330,000 |
15 |
| 2024040505 Apr 2024 |
0 |
50 |
50 |
50 |
132 |
660,000 |
10 |
| 2024041818 Apr 2024 |
0 |
50 |
50 |
50 |
55 |
275,000 |
8 |
| 2024042222 Apr 2024 |
0 |
50 |
50 |
50 |
1,037 |
5,185,000 |
4 |
| 2024042525 Apr 2024 |
0 |
50 |
50 |
50 |
20 |
100,000 |
5 |
| 2024042929 Apr 2024 |
0 |
50 |
50 |
50 |
153 |
765,000 |
10 |
| 2024043030 Apr 2024 |
0 |
50 |
50 |
50 |
31 |
155,000 |
3 |
| 2024050202 May 2024 |
0 |
50 |
50 |
50 |
432 |
2,160,000 |
9 |
| 2024050303 May 2024 |
0 |
50 |
50 |
50 |
51 |
255,000 |
5 |
| 2024050606 May 2024 |
0 |
50 |
50 |
50 |
160 |
800,000 |
9 |
| 2024050707 May 2024 |
0 |
50 |
50 |
50 |
47 |
235,000 |
7 |
| 2024050808 May 2024 |
0 |
50 |
50 |
50 |
183 |
915,000 |
11 |
| 2024051313 May 2024 |
0 |
50 |
50 |
50 |
305 |
1,525,000 |
10 |
| 2024051414 May 2024 |
0 |
50 |
50 |
50 |
27 |
135,000 |
4 |
| 2024051515 May 2024 |
0 |
50 |
50 |
50 |
212 |
1,060,000 |
4 |
| 2024052929 May 2024 |
0 |
50 |
50 |
50 |
18 |
90,000 |
5 |
| 2024053030 May 2024 |
0 |
50 |
50 |
50 |
70 |
350,000 |
6 |
| 2024053131 May 2024 |
0 |
50 |
50 |
50 |
18 |
90,000 |
5 |
| 2024061010 Jun 2024 |
0 |
50 |
50 |
50 |
114 |
570,000 |
9 |
| 2024061111 Jun 2024 |
0 |
50 |
50 |
50 |
601 |
3,005,000 |
4 |
| 2024061212 Jun 2024 |
0 |
50 |
50 |
50 |
37 |
185,000 |
2 |
| 2024061414 Jun 2024 |
0 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2024062020 Jun 2024 |
0 |
50 |
50 |
50 |
9,553 |
47,765,000 |
5 |
| 2024062121 Jun 2024 |
0 |
50 |
50 |
50 |
1,747 |
8,735,000 |
15 |
| 2024062424 Jun 2024 |
0 |
50 |
50 |
50 |
37 |
185,000 |
4 |
| 2024062525 Jun 2024 |
0 |
50 |
50 |
50 |
59 |
295,000 |
9 |
| 2024062727 Jun 2024 |
0 |
50 |
50 |
50 |
1,417 |
7,085,000 |
24 |
| 2024062828 Jun 2024 |
0 |
50 |
50 |
50 |
711 |
3,555,000 |
11 |
| 2024070101 Jul 2024 |
0 |
50 |
50 |
50 |
1,623 |
8,115,000 |
30 |
| 2024070202 Jul 2024 |
0 |
50 |
50 |
50 |
1,535 |
7,675,000 |
36 |
| 2024070303 Jul 2024 |
0 |
50 |
50 |
50 |
3,218 |
16,090,000 |
36 |
| 2024070505 Jul 2024 |
0 |
50 |
50 |
50 |
1,715 |
8,575,000 |
32 |
| 2024070808 Jul 2024 |
0 |
50 |
50 |
50 |
309 |
1,545,000 |
10 |
| 2024071111 Jul 2024 |
0 |
50 |
50 |
50 |
1,011 |
5,055,000 |
7 |
| 2024071212 Jul 2024 |
0 |
50 |
50 |
50 |
231 |
1,155,000 |
7 |
| 2024071515 Jul 2024 |
0 |
50 |
50 |
50 |
282 |
1,410,000 |
5 |
| 2024071919 Jul 2024 |
0 |
50 |
50 |
50 |
1,244 |
6,220,000 |
9 |
| 2024072222 Jul 2024 |
0 |
50 |
50 |
50 |
1,522 |
7,610,000 |
9 |
| 2024072323 Jul 2024 |
0 |
50 |
50 |
50 |
387 |
1,935,000 |
12 |
| 2024072424 Jul 2024 |
0 |
50 |
50 |
50 |
1,125 |
5,625,000 |
8 |
| 2024072525 Jul 2024 |
0 |
50 |
50 |
50 |
2,282 |
11,410,000 |
26 |
| 2024072626 Jul 2024 |
0 |
50 |
50 |
50 |
2,009 |
10,045,000 |
13 |
| 2024073030 Jul 2024 |
0 |
50 |
50 |
50 |
1,102 |
5,510,000 |
9 |
| 2024080101 Aug 2024 |
0 |
50 |
50 |
50 |
660 |
3,300,000 |
14 |
| 2024080202 Aug 2024 |
0 |
50 |
50 |
50 |
1,420 |
7,100,000 |
13 |
| 2024080505 Aug 2024 |
0 |
50 |
50 |
50 |
1,118 |
5,590,000 |
11 |
| 2024080606 Aug 2024 |
0 |
50 |
50 |
50 |
438 |
2,190,000 |
5 |
| 2024080707 Aug 2024 |
0 |
50 |
50 |
50 |
1,008 |
5,040,000 |
9 |
| 2024080808 Aug 2024 |
0 |
50 |
50 |
50 |
2,408 |
12,040,000 |
20 |
| 2024080909 Aug 2024 |
0 |
50 |
50 |
50 |
2,618 |
13,090,000 |
24 |
| 2024081212 Aug 2024 |
50 |
50 |
50 |
50 |
291 |
1,455,000 |
23 |
| 2024081313 Aug 2024 |
50 |
50 |
50 |
50 |
2,576 |
12,880,000 |
18 |
| 2024081414 Aug 2024 |
50 |
50 |
50 |
50 |
1,830 |
9,150,000 |
19 |
| 2024081515 Aug 2024 |
50 |
50 |
50 |
50 |
452 |
2,260,000 |
15 |
| 2024081616 Aug 2024 |
50 |
50 |
50 |
50 |
2,702 |
13,510,000 |
28 |
| 2024081919 Aug 2024 |
50 |
50 |
50 |
50 |
728 |
3,640,000 |
6 |
| 2024082020 Aug 2024 |
50 |
50 |
50 |
50 |
3,257 |
16,285,000 |
54 |
| 2024082121 Aug 2024 |
50 |
50 |
50 |
50 |
8,349 |
41,745,000 |
62 |
| 2024082222 Aug 2024 |
50 |
50 |
50 |
50 |
1,247 |
6,235,000 |
8 |
| 2024082626 Aug 2024 |
50 |
58 |
50 |
50 |
307,716 |
1,610,876,100 |
2,864 |
| 2024082727 Aug 2024 |
50 |
50 |
50 |
50 |
6,649 |
33,245,000 |
167 |
| 2024082828 Aug 2024 |
50 |
53 |
50 |
50 |
95,943 |
482,451,900 |
2,343 |
| 2024082929 Aug 2024 |
50 |
50 |
50 |
50 |
4,258 |
21,290,000 |
64 |
| 2024092626 Sep 2024 |
50 |
52 |
50 |
51 |
252,767 |
1,271,132,400 |
1,027 |
| 2024092727 Sep 2024 |
50 |
51 |
50 |
51 |
93,789 |
473,015,500 |
366 |
| 2024093030 Sep 2024 |
50 |
50 |
50 |
50 |
17,988 |
89,940,000 |
49 |
| 2024100101 Oct 2024 |
50 |
50 |
50 |
50 |
5,043 |
25,215,000 |
21 |
| 2024100202 Oct 2024 |
50 |
50 |
50 |
50 |
15,796 |
78,980,000 |
67 |
| 2024100303 Oct 2024 |
50 |
50 |
50 |
50 |
18,093 |
90,465,000 |
118 |
| 2024100404 Oct 2024 |
50 |
50 |
50 |
50 |
11,655 |
58,275,000 |
23 |
| 2024100707 Oct 2024 |
50 |
50 |
50 |
50 |
4,215 |
21,075,000 |
580 |
| 2024100808 Oct 2024 |
50 |
50 |
50 |
50 |
17,009 |
85,045,000 |
36 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024050606 May 2024 |
2024052929 May 2024 |
Active |
