Efek Terdaftar

GRAHAPRIMA SUKSESMANDIRI Tbk, PT

Security name
GRAHAPRIMA SUKSESMANDIRI Tbk
Issuer
GRAHAPRIMA SUKSESMANDIRI Tbk, PT
ISIN Code
ID1000187701
Short Code
GTRA
Type
Saham Biasa
Listing Date
30 Maret 2023
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
378,875,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
1,894,375,000 (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
02 May 2023 0 294 266 278 575,750 16,187,108,200 35,621
02 May 2023 0 294 266 278 575,750 16,187,108,200 35,621
02 May 2023 0 294 266 278 575,750 16,187,108,200 35,621
02 May 2023 0 294 266 278 575,750 16,187,108,200 35,621
03 May 2023 0 280 262 278 163,720 4,474,238,600 2,044
04 May 2023 0 314 270 312 1,109,382 33,307,451,400 109,099
05 May 2023 0 328 292 302 798,800 24,728,681,000 46,379
08 May 2023 0 302 282 282 173,841 5,081,506,200 19,170
09 May 2023 0 290 264 290 308,271 8,473,512,600 3,836
10 May 2023 0 290 278 290 265,789 7,537,848,800 18,663
11 May 2023 0 296 280 282 280,575 8,088,790,400 12,885
12 May 2023 0 294 270 292 394,517 11,217,689,400 37,935
15 May 2023 0 296 274 278 205,312 5,784,941,600 15,844
16 May 2023 0 282 270 272 152,140 4,180,697,800 2,121
17 May 2023 0 286 272 278 199,770 5,566,765,400 2,165
19 May 2023 0 304 276 302 750,012 22,145,041,600 85,701
22 May 2023 0 320 294 312 580,418 17,925,620,000 62,643
23 May 2023 0 340 300 330 1,227,537 39,788,501,800 114,836
24 May 2023 0 344 326 334 484,806 16,252,181,600 61,086
25 May 2023 0 352 312 312 589,507 19,758,585,400 12,894
26 May 2023 0 306 292 294 174,440 5,161,568,800 2,040
29 May 2023 0 302 276 290 137,785 3,931,519,000 1,992
30 May 2023 0 294 286 290 66,228 1,916,845,800 1,098
31 May 2023 0 290 280 280 46,478 1,316,471,600 868
05 Jun 2023 0 292 274 284 47,920 1,347,775,200 810
06 Jun 2023 0 292 282 288 77,434 2,221,007,200 844
07 Jun 2023 0 322 290 310 649,737 19,851,487,600 96,130
08 Jun 2023 0 316 306 312 223,479 6,931,786,600 18,868
09 Jun 2023 0 318 308 308 144,659 4,518,400,000 6,612
12 Jun 2023 0 314 304 308 224,318 6,942,918,800 27,201
13 Jun 2023 0 312 302 308 248,893 7,619,276,200 32,655
14 Jun 2023 0 320 304 314 379,867 11,836,404,600 86,653
15 Jun 2023 0 326 312 318 331,324 10,600,539,600 59,178
16 Jun 2023 0 326 318 318 57,389 1,843,420,000 729
19 Jun 2023 0 328 318 324 70,921 2,298,786,400 6,390
20 Jun 2023 0 342 324 338 132,564 4,432,428,600 4,459
21 Jun 2023 0 356 338 354 182,025 6,386,640,000 12,306
22 Jun 2023 0 364 314 344 237,346 8,071,766,800 11,506
23 Jun 2023 0 350 328 342 60,662 2,088,414,200 8,133
26 Jun 2023 0 350 336 342 101,859 3,493,635,200 6,481
27 Jun 2023 0 350 338 342 55,348 1,900,100,400 6,404
03 Jul 2023 0 350 340 350 160,850 5,569,841,200 45,609
04 Jul 2023 0 354 342 346 89,961 3,124,668,400 14,911
05 Jul 2023 0 354 344 348 143,003 5,007,599,400 20,715
06 Jul 2023 0 354 346 352 212,405 7,433,131,200 47,955
07 Jul 2023 0 366 348 354 128,756 4,579,746,200 25,732
10 Jul 2023 0 364 352 362 154,931 5,578,444,000 26,971
11 Jul 2023 0 372 360 370 229,769 8,421,634,800 33,303
12 Jul 2023 0 372 354 362 191,505 6,932,103,400 10,422
13 Jul 2023 0 380 352 356 95,873 3,468,456,600 28,036
14 Jul 2023 0 360 344 350 64,728 2,279,863,400 10,392
17 Jul 2023 0 360 340 348 104,864 3,652,161,000 972
18 Jul 2023 0 354 342 348 79,403 2,779,856,200 7,335
20 Jul 2023 0 350 332 334 73,864 2,503,878,000 824
21 Jul 2023 0 342 330 342 135,610 4,608,220,400 48,627
24 Jul 2023 0 352 342 348 181,283 6,304,754,800 36,727
25 Jul 2023 0 350 330 340 141,500 4,836,641,400 24,101
26 Jul 2023 0 342 326 340 39,797 1,323,041,800 577
27 Jul 2023 0 342 314 314 171,750 5,583,713,600 2,189
28 Jul 2023 0 320 306 312 46,767 1,450,524,000 798
31 Jul 2023 0 314 304 312 85,031 2,618,996,800 4,089
01 Aug 2023 0 322 288 288 111,965 3,473,533,000 10,221
02 Aug 2023 0 300 280 300 103,378 3,011,705,800 5,140
03 Aug 2023 0 310 294 294 112,346 3,390,904,000 27,539
04 Aug 2023 0 300 288 294 42,834 1,253,062,200 18,426
07 Aug 2023 0 298 290 298 85,692 2,520,584,200 8,132
08 Aug 2023 0 298 262 262 107,097 3,050,119,200 6,905
09 Aug 2023 0 268 224 224 65,412 1,520,759,400 1,271
10 Aug 2023 0 224 191 191 175,903 3,460,779,900 3,190
11 Aug 2023 0 199 164 185 242,617 4,401,712,700 5,163
14 Aug 2023 0 206 167 192 214,518 4,185,374,100 4,437
15 Aug 2023 0 204 183 198 215,412 4,200,840,000 2,572
16 Aug 2023 0 212 196 204 108,179 2,222,492,200 891
18 Aug 2023 0 214 197 202 106,595 2,198,252,300 714
21 Aug 2023 0 208 195 208 123,741 2,480,149,100 529
22 Aug 2023 0 260 208 260 582,579 14,161,585,000 6,340
23 Aug 2023 0 300 222 222 715,246 18,672,062,600 11,633
24 Aug 2023 0 228 199 206 117,101 2,456,223,900 2,206
25 Aug 2023 0 210 195 200 48,661 978,461,800 848
28 Aug 2023 0 206 191 199 38,660 766,326,700 838
29 Aug 2023 0 208 185 188 149,975 2,965,200,700 1,657
30 Aug 2023 0 188 172 177 90,131 1,618,237,800 1,517
31 Aug 2023 0 198 169 197 223,966 4,217,189,900 1,993
01 Sep 2023 0 204 189 189 91,752 1,798,871,800 1,759
04 Sep 2023 0 208 183 194 238,932 4,632,691,900 2,457
05 Sep 2023 0 228 196 226 562,388 11,824,232,100 4,755
06 Sep 2023 0 236 210 216 190,852 4,210,639,600 2,820
07 Sep 2023 0 226 214 218 246,647 5,442,019,400 6,779
08 Sep 2023 0 224 204 208 168,576 3,658,983,800 19,321
11 Sep 2023 0 220 208 218 310,799 6,644,117,400 1,749
12 Sep 2023 0 220 212 216 333,531 7,222,441,800 1,503
13 Sep 2023 0 216 210 214 238,006 5,054,867,600 1,925
14 Sep 2023 0 220 210 214 187,113 4,028,574,600 5,157
15 Sep 2023 0 216 210 212 75,988 1,620,733,800 652
18 Sep 2023 0 216 208 210 79,111 1,669,737,400 3,088
19 Sep 2023 0 214 208 214 214,641 4,546,875,800 1,672
20 Sep 2023 0 214 210 212 70,066 1,494,596,000 686
21 Sep 2023 0 214 206 208 115,627 2,438,779,000 1,779
22 Sep 2023 0 216 208 208 134,306 2,856,247,600 19,089
25 Sep 2023 0 214 208 210 62,533 1,319,029,000 8,011
26 Sep 2023 0 216 208 208 74,747 1,583,855,000 20,762
27 Sep 2023 0 210 206 210 81,962 1,711,552,000 14,235
29 Sep 2023 0 214 206 208 66,577 1,384,658,600 2,437
02 Oct 2023 0 214 206 212 241,570 5,102,265,400 29,377
03 Oct 2023 0 220 208 218 554,703 11,913,286,800 81,279
04 Oct 2023 0 228 200 214 530,508 11,473,441,600 37,746
05 Oct 2023 0 222 210 218 340,469 7,411,288,800 44,819
06 Oct 2023 0 228 218 228 867,810 19,519,858,600 72,715
09 Oct 2023 0 230 210 222 509,224 11,385,912,600 40,155
10 Oct 2023 0 222 212 216 254,078 5,482,314,600 22,271
11 Oct 2023 0 232 212 226 1,162,081 26,324,506,600 101,218
12 Oct 2023 0 254 222 242 2,084,053 49,714,335,200 143,912
13 Oct 2023 0 246 228 234 730,078 17,450,266,800 65,833
16 Oct 2023 0 248 234 240 854,491 20,570,137,800 54,438
17 Oct 2023 0 254 238 244 1,270,623 31,378,853,200 78,501
18 Oct 2023 0 260 244 256 1,325,455 33,774,175,000 121,563
19 Oct 2023 0 262 218 238 752,801 18,698,668,000 51,207
20 Oct 2023 0 248 232 240 374,195 9,088,663,200 40,207
23 Oct 2023 0 250 236 246 670,003 16,526,957,600 48,987
24 Oct 2023 0 248 238 242 195,016 4,769,616,200 11,834
25 Oct 2023 0 256 240 248 588,476 14,682,130,200 68,810
26 Oct 2023 0 256 248 254 542,038 13,691,973,800 56,152
27 Oct 2023 0 256 244 244 298,950 7,515,210,800 33,837
30 Oct 2023 0 246 236 238 196,928 4,750,023,400 13,457
31 Oct 2023 0 250 236 246 406,465 9,882,369,600 81,758
01 Nov 2023 0 260 246 256 573,868 14,621,373,600 96,729
02 Nov 2023 0 266 256 260 512,623 13,383,195,600 84,608
03 Nov 2023 0 264 248 250 194,022 4,990,506,400 10,141
06 Nov 2023 0 258 246 254 366,856 9,344,873,200 48,228
07 Nov 2023 0 260 248 260 398,491 10,167,358,400 61,201
08 Nov 2023 0 270 258 264 577,335 15,343,171,400 87,942
09 Nov 2023 0 270 260 262 310,204 8,209,732,800 53,595
10 Nov 2023 0 264 258 260 189,286 4,945,991,000 28,421
13 Nov 2023 0 274 260 274 916,157 24,603,833,800 113,302
14 Nov 2023 0 280 270 280 428,969 11,921,823,800 42,173
15 Nov 2023 0 280 270 270 346,422 9,505,843,800 47,108
16 Nov 2023 0 278 270 274 471,057 12,912,828,800 77,392
17 Nov 2023 0 282 272 272 571,648 15,853,393,800 76,661
20 Nov 2023 0 282 272 276 638,149 17,788,723,000 101,781
21 Nov 2023 0 282 276 276 245,389 6,848,068,600 57,914
22 Nov 2023 0 280 276 278 190,904 5,311,220,600 37,579
23 Nov 2023 0 284 278 280 510,716 14,373,352,800 103,187
24 Nov 2023 0 292 280 288 607,615 17,418,616,200 171,554
27 Nov 2023 0 302 288 294 652,504 19,369,929,400 107,163
28 Nov 2023 0 298 288 290 203,385 5,970,261,800 54,526
29 Nov 2023 0 294 288 290 213,638 6,218,766,400 39,128
30 Nov 2023 0 296 286 286 274,176 7,967,250,400 69,817
01 Dec 2023 0 292 282 284 242,207 6,940,137,200 62,567
04 Dec 2023 0 296 284 294 368,511 10,776,525,400 117,744
05 Dec 2023 0 302 294 300 520,133 15,537,114,400 133,601
06 Dec 2023 0 310 300 310 588,261 17,939,816,000 111,338
07 Dec 2023 0 316 308 312 461,857 14,441,301,600 115,744
08 Dec 2023 0 314 308 308 180,239 5,613,965,000 31,566
11 Dec 2023 0 314 308 312 282,462 8,779,798,200 77,493
12 Dec 2023 0 316 310 312 330,165 10,326,197,800 69,479
13 Dec 2023 0 314 306 308 171,363 5,276,644,600 28,221
14 Dec 2023 0 314 308 312 237,287 7,372,584,200 71,030
15 Dec 2023 0 316 312 316 256,244 8,008,634,600 20,057
18 Dec 2023 0 326 316 322 481,531 15,549,598,800 93,196
19 Dec 2023 0 328 320 328 518,046 16,828,663,400 111,199
20 Dec 2023 0 332 326 328 264,814 8,705,780,200 40,891
21 Dec 2023 0 330 324 326 300,518 9,809,995,800 23,103
22 Dec 2023 0 328 326 328 334,430 10,906,819,800 7,550
27 Dec 2023 0 330 324 326 214,083 6,997,952,600 33,861
28 Dec 2023 0 326 324 326 151,276 4,905,654,200 4,283
29 Dec 2023 0 328 322 324 224,585 7,260,099,600 15,411
02 Jan 2024 0 324 310 312 288,728 9,079,909,800 20,582
03 Jan 2024 0 324 308 320 302,331 9,556,064,600 91,230
04 Jan 2024 0 322 318 320 111,423 3,564,913,400 18,913
05 Jan 2024 0 324 318 320 85,081 2,742,941,000 20,585
08 Jan 2024 0 322 318 320 80,294 2,567,906,600 19,690
09 Jan 2024 0 328 320 328 186,663 6,053,815,800 28,361
10 Jan 2024 0 332 326 330 127,477 4,201,906,400 37,595
11 Jan 2024 0 332 328 330 45,977 1,515,540,800 10,320
12 Jan 2024 0 332 328 330 67,283 2,217,220,000 19,123
15 Jan 2024 0 384 328 376 593,766 21,298,584,000 97,352
16 Jan 2024 0 418 370 418 739,767 30,204,170,200 94,991
17 Jan 2024 0 442 314 314 682,773 23,982,181,000 21,729
18 Jan 2024 0 318 246 274 560,420 15,099,280,000 16,989
19 Jan 2024 0 280 240 242 207,149 5,386,225,400 3,835
22 Jan 2024 0 248 224 238 125,528 2,947,222,400 2,312
23 Jan 2024 0 264 220 224 265,736 6,467,058,400 4,804
24 Jan 2024 0 226 206 208 95,968 2,033,174,800 1,906
25 Jan 2024 0 224 206 220 95,309 2,060,917,000 1,999
26 Jan 2024 0 224 195 199 118,364 2,408,100,900 2,292
29 Jan 2024 0 202 176 179 113,945 2,114,446,400 2,815
30 Jan 2024 0 197 172 181 150,539 2,796,041,800 3,481
31 Jan 2024 0 182 172 178 70,785 1,246,871,800 1,544
01 Feb 2024 0 181 169 174 28,120 494,746,600 883
02 Feb 2024 0 178 172 172 18,003 314,064,700 635
05 Feb 2024 0 177 169 177 32,316 560,233,500 652
06 Feb 2024 0 193 175 179 204,326 3,726,941,800 3,799
07 Feb 2024 0 180 139 145 160,526 2,612,124,300 2,763
12 Feb 2024 0 145 114 128 165,956 2,108,068,400 2,723
13 Feb 2024 0 150 118 131 126,128 1,765,967,600 2,958
15 Feb 2024 0 132 112 130 29,290 369,708,100 763
16 Feb 2024 0 133 121 125 14,578 184,554,800 486
20 Feb 2024 0 133 117 119 37,074 452,503,100 821
21 Feb 2024 0 138 109 117 140,955 1,746,991,000 2,541
22 Feb 2024 0 128 109 127 34,934 423,719,400 742
23 Feb 2024 0 138 119 129 46,226 606,044,600 1,137
26 Feb 2024 0 152 120 145 191,338 2,718,704,000 4,274
27 Feb 2024 0 148 136 140 58,888 840,643,400 1,076
28 Feb 2024 0 143 130 141 27,281 375,590,200 728
29 Feb 2024 0 141 132 137 33,794 462,224,800 647
01 Mar 2024 0 138 127 130 19,769 261,631,300 501
04 Mar 2024 0 132 121 128 17,353 223,669,500 392
05 Mar 2024 0 134 119 129 27,021 344,557,100 610
06 Mar 2024 0 130 125 126 10,293 130,620,300 336
07 Mar 2024 0 138 127 130 34,308 458,336,300 940
08 Mar 2024 0 144 130 137 36,774 508,438,000 725
13 Mar 2024 0 145 132 135 50,583 701,439,900 849
14 Mar 2024 0 145 129 133 22,619 299,502,100 439
15 Mar 2024 0 134 125 129 11,016 142,498,800 323
18 Mar 2024 0 174 125 174 536,147 8,626,759,000 4,736
19 Mar 2024 0 218 144 151 982,104 17,876,658,600 15,796
20 Mar 2024 0 159 142 148 58,741 879,167,100 1,529
21 Mar 2024 0 154 145 146 70,058 1,049,441,600 1,429
22 Mar 2024 0 155 137 148 46,601 698,196,400 1,018
25 Mar 2024 0 159 142 149 129,357 1,953,843,700 2,155
26 Mar 2024 0 151 140 147 25,022 367,614,600 594
27 Mar 2024 0 198 156 183 1,955,022 35,562,010,900 25,801
28 Mar 2024 0 195 163 164 527,522 9,520,587,300 7,616
01 Apr 2024 0 172 144 165 97,495 1,583,920,700 1,605
02 Apr 2024 0 168 156 160 43,326 706,072,600 757
03 Apr 2024 0 161 142 156 19,908 313,346,700 503
04 Apr 2024 0 160 147 157 23,941 377,075,200 437
05 Apr 2024 0 167 155 159 44,979 726,088,000 1,020
16 Apr 2024 0 163 150 156 34,345 545,069,500 679
17 Apr 2024 0 161 155 157 26,289 415,704,200 455
18 Apr 2024 0 159 150 154 25,928 400,424,600 492
19 Apr 2024 0 154 140 147 25,646 376,049,700 640
22 Apr 2024 0 151 141 142 17,501 250,194,200 409
23 Apr 2024 0 148 142 142 23,127 333,390,000 353

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 May 2024 29 May 2024 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online