Efek Terdaftar

GRAHA PRIMA MENTARI Tbk, PT

Security name
GRAHA PRIMA MENTARI Tbk
Issuer
GRAHA PRIMA MENTARI Tbk, PT
ISIN Code
ID1000191307
Short Code
GRPM
Type
Saham Biasa
Listing Date
10 Juli 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
309,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
1,545,055,959 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 60 58 58 17,089 99,820,000 122
23 Oct 2023 0 60 58 59 16,342 95,041,500 116
24 Oct 2023 0 59 57 58 9,236 53,374,900 101
25 Oct 2023 0 60 57 58 17,001 97,642,200 120
26 Oct 2023 0 59 57 58 3,537 20,487,300 66
27 Oct 2023 0 59 57 59 2,553 14,724,500 56
30 Oct 2023 0 59 57 57 7,053 40,337,600 89
31 Oct 2023 0 57 56 57 6,232 34,972,700 89
01 Nov 2023 0 57 55 56 15,189 83,839,800 100
02 Nov 2023 0 57 53 54 26,401 142,967,800 177
03 Nov 2023 0 56 53 54 10,369 55,668,700 150
06 Nov 2023 0 55 49 52 40,476 207,376,900 265
07 Nov 2023 0 54 51 53 8,802 45,646,900 106
08 Nov 2023 0 58 53 58 53,989 304,334,800 230
09 Nov 2023 0 63 59 63 64,575 404,775,900 372
10 Nov 2023 0 69 58 60 34,376 209,985,600 415
13 Nov 2023 0 66 57 59 9,653 55,438,300 205
14 Nov 2023 0 64 55 58 26,212 150,551,600 219
15 Nov 2023 0 63 57 59 4,418 25,387,900 94
21 Nov 2023 0 64 57 59 1,227 7,102,500 51
23 Nov 2023 0 64 56 58 3,239 18,427,700 80
24 Nov 2023 0 63 56 57 2,256 12,861,000 42
27 Nov 2023 0 62 56 57 7,068 40,178,900 75
28 Nov 2023 0 60 56 57 314 1,772,900 29
29 Nov 2023 0 62 55 56 2,315 12,857,700 206
01 Dec 2023 0 61 54 55 7,835 43,107,900 162
05 Dec 2023 0 61 55 56 2,706 14,891,200 94
06 Dec 2023 0 59 54 56 3,305 18,240,200 58
07 Dec 2023 0 61 52 55 11,072 58,122,700 165
11 Dec 2023 0 58 52 57 24,133 132,439,300 176
12 Dec 2023 0 60 53 54 13,355 71,233,400 144
13 Dec 2023 0 55 51 53 3,488 18,242,200 109
14 Dec 2023 0 58 50 53 5,545 28,411,900 140
15 Dec 2023 0 58 49 51 7,934 39,931,700 150
18 Dec 2023 0 56 48 50 17,018 83,421,000 173
19 Dec 2023 0 50 48 50 5,287 25,858,300 83
21 Dec 2023 0 55 48 50 5,073 24,568,800 108
22 Dec 2023 0 50 48 50 3,338 16,103,900 101
27 Dec 2023 0 50 48 49 3,223 15,713,700 53
28 Dec 2023 0 50 48 49 702 3,375,100 47
29 Dec 2023 0 50 48 48 3,967 19,070,300 55
03 Jan 2024 0 53 47 48 1,648 7,864,800 73
04 Jan 2024 0 52 47 49 2,449 11,754,000 74
05 Jan 2024 0 49 48 49 1,583 7,686,100 54
08 Jan 2024 0 53 47 49 2,926 13,893,800 71
09 Jan 2024 0 49 47 48 2,998 14,185,100 68
11 Jan 2024 0 49 47 49 1,504 7,216,600 60
16 Jan 2024 0 49 47 49 3,075 14,634,800 161
23 Jan 2024 0 49 48 49 153 735,600 25
25 Jan 2024 0 49 47 48 1,095 5,216,200 35
31 Jan 2024 0 49 46 48 335 1,554,100 39
06 Feb 2024 0 47 45 47 717 3,304,800 38
12 Feb 2024 0 46 43 45 5,338 23,316,000 120
15 Feb 2024 0 46 43 44 1,458 6,368,300 65
16 Feb 2024 0 44 41 42 7,062 29,288,400 125
20 Feb 2024 0 46 40 42 2,599 10,644,100 65
21 Feb 2024 0 43 38 38 19,440 74,668,500 240
26 Feb 2024 0 45 38 41 11,486 47,895,000 177
29 Feb 2024 0 44 39 42 2,984 12,473,500 141
01 Mar 2024 0 45 42 43 2,792 12,113,800 70
05 Mar 2024 0 47 44 46 2,329 10,574,700 107
06 Mar 2024 0 48 44 47 1,429 6,425,700 44
08 Mar 2024 0 47 44 47 2,305 10,460,100 48
13 Mar 2024 0 48 45 48 1,626 7,628,100 62
15 Mar 2024 0 51 45 48 1,187 5,474,800 54
18 Mar 2024 0 50 46 48 1,794 8,398,400 174
19 Mar 2024 0 48 46 48 1,985 9,381,500 150
21 Mar 2024 0 48 46 48 1,399 6,469,200 69
22 Mar 2024 0 48 46 47 2,070 9,528,400 55
25 Mar 2024 0 50 47 49 6,808 33,155,600 72
26 Mar 2024 0 48 46 47 836 3,917,700 60
27 Mar 2024 0 48 45 46 2,585 11,699,800 70
28 Mar 2024 0 46 44 45 2,092 9,301,200 89
01 Apr 2024 0 45 41 43 4,226 17,728,400 158
02 Apr 2024 0 43 39 42 1,996 8,109,900 82
03 Apr 2024 0 45 38 43 17,910 69,093,500 279
04 Apr 2024 0 45 41 43 37,252 160,011,900 594
05 Apr 2024 0 46 42 44 2,539 11,151,000 71
16 Apr 2024 0 47 42 45 2,726 11,795,200 118
17 Apr 2024 0 46 42 45 1,493 6,461,900 106
19 Apr 2024 0 46 43 44 812 3,499,900 37
22 Apr 2024 0 47 41 43 4,002 16,680,900 89
23 Apr 2024 0 43 41 43 7,420 31,157,100 37
24 Apr 2024 0 43 41 43 1,616 6,651,400 38
26 Apr 2024 0 43 40 43 3,371 13,733,900 85
30 Apr 2024 0 46 42 44 221 946,600 21
02 May 2024 0 48 43 46 1,525 6,895,700 49
03 May 2024 0 49 43 45 371 1,685,300 36
07 May 2024 0 48 44 45 3,395 15,467,900 42
13 May 2024 0 48 44 45 5,951 26,337,400 106
14 May 2024 0 48 43 45 3,270 14,392,200 50
17 May 2024 0 45 43 45 52,501 231,069,300 320
20 May 2024 0 47 44 45 12,695 55,865,300 89
21 May 2024 0 45 44 45 9,676 42,578,600 64
22 May 2024 0 45 41 45 11,182 48,117,000 91
27 May 2024 0 46 43 45 8,104 35,827,600 263
28 May 2024 0 45 43 45 5,052 22,330,500 249
30 May 2024 0 45 43 44 1,714 7,401,100 58
31 May 2024 0 44 43 43 3,373 14,510,600 90
03 Jun 2024 0 45 42 44 3,913 16,987,500 92
04 Jun 2024 0 46 43 44 5,664 24,779,500 90
05 Jun 2024 0 46 43 44 1,221 5,258,100 37
06 Jun 2024 0 44 43 44 1,722 7,411,100 47
07 Jun 2024 0 45 43 45 3,139 13,853,200 67
12 Jun 2024 0 45 43 45 4,868 21,115,200 49
13 Jun 2024 0 45 43 45 3,593 15,502,500 22
20 Jun 2024 0 45 43 45 444 1,925,300 28
24 Jun 2024 0 45 43 44 200 864,600 21
25 Jun 2024 0 45 43 45 1,797 7,786,600 48
26 Jun 2024 0 45 43 45 11,853 51,849,900 48
27 Jun 2024 0 45 43 45 1,144 4,969,900 42
01 Jul 2024 0 45 44 45 1,234 5,431,200 28
02 Jul 2024 0 45 43 43 12,657 55,583,600 54
03 Jul 2024 0 45 44 45 4,130 18,173,700 39
04 Jul 2024 0 45 43 44 2,733 11,809,500 58
05 Jul 2024 0 45 43 45 339 1,485,500 22
08 Jul 2024 0 45 44 44 2,786 12,270,500 44
09 Jul 2024 0 44 43 44 228 998,000 10
12 Jul 2024 0 44 43 44 1,920 8,261,600 42
15 Jul 2024 0 44 43 44 110 482,000 14
22 Jul 2024 0 47 43 47 7,028 31,295,200 71
23 Jul 2024 0 47 44 46 3,161 13,962,700 51
24 Jul 2024 0 46 44 45 2,769 12,184,500 31
25 Jul 2024 0 45 44 45 214 952,300 17
26 Jul 2024 0 45 44 45 236 1,038,700 8
29 Jul 2024 0 45 43 45 409 1,824,600 25
30 Jul 2024 0 49 43 49 6,595 30,557,300 77
31 Jul 2024 0 53 45 52 4,982 24,121,900 127
01 Aug 2024 0 57 52 54 13,063 70,692,500 179
02 Aug 2024 0 59 52 55 15,013 81,086,600 91
05 Aug 2024 0 60 53 56 4,626 25,648,300 59
06 Aug 2024 0 61 54 57 1,584 8,756,800 66
07 Aug 2024 0 62 54 57 5,271 29,138,900 51
08 Aug 2024 0 62 54 57 1,178 6,573,400 31
09 Aug 2024 0 56 53 56 3,697 19,891,100 54
12 Aug 2024 61 61 51 51 16,252 85,264,100 189
13 Aug 2024 56 56 50 53 2,594 13,109,900 60
14 Aug 2024 58 58 50 51 29,462 150,335,100 59
15 Aug 2024 56 56 49 53 1,536 7,792,700 49
16 Aug 2024 58 58 50 52 1,589 8,099,500 57
19 Aug 2024 52 52 50 51 557 2,798,000 36
20 Aug 2024 50 51 49 51 1,385 6,859,100 43
21 Aug 2024 50 50 48 50 1,445 7,094,200 40
22 Aug 2024 50 51 49 51 327 1,639,000 17
26 Aug 2024 50 51 50 51 1,329 6,665,500 30
27 Aug 2024 51 55 50 53 1,797 9,458,000 83
28 Aug 2024 58 58 51 53 24,486 129,334,800 113
29 Aug 2024 52 55 52 55 2,948 15,716,300 75
26 Sep 2024 53 54 52 53 9,937 52,695,400 3,878
27 Sep 2024 53 54 52 53 4,561 24,161,100 3,161
30 Sep 2024 53 54 50 53 17,295 89,580,900 2,557
01 Oct 2024 53 54 51 53 2,569 13,460,600 78
02 Oct 2024 53 54 51 51 3,024 15,995,300 38
03 Oct 2024 51 53 48 52 14,540 75,791,400 62
04 Oct 2024 53 53 50 52 5,361 27,426,600 28
07 Oct 2024 52 53 51 52 197 1,022,900 20
08 Oct 2024 52 53 51 52 362 1,847,200 21
09 Oct 2024 52 52 51 52 718 3,684,800 20
10 Oct 2024 52 52 51 51 1,487 7,585,100 32
11 Oct 2024 52 53 51 53 4,207 21,634,300 49
14 Oct 2024 53 53 50 53 2,231 11,410,200 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 GRPM : 1.5 IDR) 07 Jun 2024 11 Jun 2024 03 Jul 2024 Active
Proxy Voting   - 07 May 2024 30 May 2024 Active
Proxy Voting   - 16 Apr 2024 13 May 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online