Efek Terdaftar

GAYA ABADI SEMPURNA Tbk, PT

Security name
GAYA ABADI SEMPURNA Tbk
Issuer
GAYA ABADI SEMPURNA Tbk, PT
ISIN Code
ID1000151608
Short Code
SLIS
Type
Saham Biasa
Listing Date
07 Oktober 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ELECTRONICS
Number of Securities
2,463,335,405 (Total)
As of 27 Mar 2024
100.00% Scripless = 2,463,335,405.000
Local Percentage
98.93%
Foreign Percentage
1.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 180 176 177 137,434 2,444,357,000 1,598
04 Apr 2023 0 179 175 176 100,049 1,767,742,000 1,253
05 Apr 2023 0 178 174 174 93,270 1,635,294,600 1,331
06 Apr 2023 0 186 173 186 859,194 15,573,785,200 8,404
12 Apr 2023 0 182 175 176 315,796 5,575,691,700 3,054
17 Apr 2023 0 179 175 176 107,739 1,902,834,000 1,469
26 Apr 2023 0 180 173 178 145,327 2,563,285,600 1,626
27 Apr 2023 0 179 175 176 98,201 1,733,740,000 1,138
23 Jun 2023 0 156 151 152 56,413 865,491,700 868
27 Jun 2023 0 162 157 160 111,737 1,778,219,600 1,207
10 Jul 2023 0 170 167 169 418,777 7,069,991,500 3,451
11 Jul 2023 0 169 166 168 378,124 6,336,481,800 4,175
12 Jul 2023 0 169 164 168 2,044,634 34,080,873,600 5,212
13 Jul 2023 0 173 168 170 1,613,752 27,347,294,000 5,651
14 Jul 2023 0 171 168 170 318,966 5,385,649,100 1,522
18 Jul 2023 0 170 165 165 766,137 12,859,438,400 8,859
20 Jul 2023 0 164 157 158 319,505 5,101,207,100 3,378
24 Jul 2023 0 160 155 159 82,646 1,303,773,300 1,035
25 Jul 2023 0 163 158 161 478,668 7,711,028,300 23,848
26 Jul 2023 0 161 158 159 130,843 2,076,813,500 1,281
27 Jul 2023 0 160 157 157 73,184 1,154,613,100 946
28 Jul 2023 0 164 156 157 4,300,932 69,396,794,800 145,645
31 Jul 2023 0 159 151 152 270,917 4,167,846,200 2,922
01 Aug 2023 0 152 137 139 547,622 7,765,201,900 4,558
02 Aug 2023 0 143 132 138 137,769 1,921,118,100 1,593
03 Aug 2023 0 142 134 138 110,283 1,530,025,100 1,416
04 Aug 2023 0 144 136 141 116,955 1,652,325,800 1,313
07 Aug 2023 0 144 140 141 96,512 1,364,804,500 1,088
08 Aug 2023 0 144 139 139 126,520 1,783,683,500 898
09 Aug 2023 0 142 139 140 40,808 572,928,200 654
10 Aug 2023 0 141 136 137 81,689 1,128,192,800 1,246
11 Aug 2023 0 139 136 139 36,908 507,723,200 684
14 Aug 2023 0 139 136 138 50,970 699,708,000 819
15 Aug 2023 0 139 137 137 47,795 656,795,300 772
16 Aug 2023 0 139 136 138 39,012 537,254,400 641
18 Aug 2023 0 138 136 136 34,966 477,351,300 587
21 Aug 2023 0 140 135 136 214,958 2,951,121,900 6,054
22 Aug 2023 0 138 135 137 209,354 2,864,046,000 7,393
23 Aug 2023 0 147 137 145 690,889 9,811,399,100 9,594
24 Aug 2023 0 148 140 141 256,115 3,682,981,800 5,185
25 Aug 2023 0 143 138 138 149,713 2,102,356,700 4,222
28 Aug 2023 0 141 137 139 322,440 4,499,939,600 9,080
29 Aug 2023 0 141 137 139 461,319 6,415,360,400 12,286
30 Aug 2023 0 158 139 142 3,921,241 59,192,223,100 30,596
31 Aug 2023 0 148 134 135 2,868,472 40,403,988,400 32,222
01 Sep 2023 0 137 118 124 1,428,306 18,274,117,700 13,404
04 Sep 2023 0 127 116 122 347,325 4,237,567,800 3,548
05 Sep 2023 0 124 116 117 467,902 5,523,602,700 4,096
06 Sep 2023 0 123 115 122 414,610 4,992,524,400 2,563
07 Sep 2023 0 129 117 118 554,988 6,795,828,800 4,064
08 Sep 2023 0 121 117 119 224,373 2,657,573,900 1,783
11 Sep 2023 0 120 103 117 198,317 2,335,703,200 1,649
12 Sep 2023 0 119 115 117 191,845 2,242,154,400 1,392
13 Sep 2023 0 118 114 114 260,388 3,012,131,400 1,864
14 Sep 2023 0 117 113 114 329,503 3,803,596,700 9,120
15 Sep 2023 0 115 110 111 454,711 5,082,592,200 10,998
18 Sep 2023 0 112 103 105 498,796 5,369,812,800 7,846
19 Sep 2023 0 107 89 102 441,355 4,561,975,800 8,509
20 Sep 2023 0 114 102 111 1,069,309 11,775,236,700 7,820
21 Sep 2023 0 113 106 106 343,631 3,731,102,200 8,805
22 Sep 2023 0 111 106 107 323,204 3,501,134,700 3,688
25 Sep 2023 0 108 103 106 388,339 4,082,951,800 11,874
26 Sep 2023 0 108 101 102 442,046 4,653,799,500 10,881
27 Sep 2023 0 105 101 101 347,574 3,587,914,600 9,460
29 Sep 2023 0 106 101 103 690,805 7,182,145,200 9,422
02 Oct 2023 0 107 101 102 812,448 8,460,059,700 12,125
03 Oct 2023 0 105 100 101 657,215 6,751,879,800 8,953
04 Oct 2023 0 102 95 96 717,947 7,006,158,400 7,442
05 Oct 2023 0 99 93 93 873,929 8,366,209,300 11,517
06 Oct 2023 0 95 76 91 998,120 9,128,099,300 10,650
09 Oct 2023 0 96 86 88 615,914 5,513,238,000 9,619
10 Oct 2023 0 93 87 91 595,625 5,353,212,200 7,418
11 Oct 2023 0 93 88 90 986,602 8,917,515,900 12,395
12 Oct 2023 0 93 88 88 733,765 6,656,863,600 11,872
13 Oct 2023 0 90 83 84 823,034 7,165,360,300 14,005
18 Oct 2023 0 95 85 88 1,664,074 15,112,364,700 20,276
19 Oct 2023 0 90 83 84 1,383,027 12,021,511,000 19,409
20 Oct 2023 0 89 83 83 1,120,806 9,644,459,200 10,264
23 Oct 2023 0 91 80 83 2,252,701 19,288,596,100 27,723
24 Oct 2023 0 87 83 83 1,378,496 11,714,791,000 25,763
25 Oct 2023 0 89 83 87 1,670,555 14,438,180,700 16,574
26 Oct 2023 0 90 83 84 1,170,756 10,096,863,700 9,103
27 Oct 2023 0 86 82 82 168,238 1,402,033,400 1,037
30 Oct 2023 0 84 79 82 299,591 2,430,767,200 1,311
31 Oct 2023 0 83 81 81 74,423 605,440,600 581
01 Nov 2023 0 81 79 79 82,027 652,924,500 877
02 Nov 2023 0 83 79 83 148,145 1,210,303,200 965
03 Nov 2023 0 85 82 83 150,840 1,253,900,900 834
06 Nov 2023 0 85 83 83 208,441 1,748,190,800 1,160
07 Nov 2023 0 85 82 82 92,066 764,508,300 640
08 Nov 2023 0 83 80 81 73,408 596,217,600 628
09 Nov 2023 0 82 80 81 62,990 507,981,100 551
10 Nov 2023 0 82 80 81 58,869 475,608,900 438
13 Nov 2023 0 82 79 80 70,589 567,793,700 653
14 Nov 2023 0 81 72 79 104,239 827,143,000 732
15 Nov 2023 0 81 77 78 130,991 1,035,020,400 1,057
16 Nov 2023 0 79 77 78 110,767 862,807,100 870
17 Nov 2023 0 78 75 76 129,465 989,395,500 988
20 Nov 2023 0 77 71 74 230,475 1,686,952,000 1,396
21 Nov 2023 0 74 71 72 143,768 1,035,223,700 1,204
22 Nov 2023 0 77 64 73 1,279,123 9,472,002,500 3,778
23 Nov 2023 0 75 73 74 94,021 694,845,700 647
24 Nov 2023 0 78 73 77 181,203 1,363,798,200 1,141
27 Nov 2023 0 79 75 78 105,559 817,468,100 939
28 Nov 2023 0 79 76 77 106,995 822,406,400 603
29 Nov 2023 0 80 75 80 168,651 1,323,871,300 1,052
30 Nov 2023 0 82 79 80 175,147 1,405,848,800 1,185
01 Dec 2023 0 82 77 82 92,330 734,692,700 618
04 Dec 2023 0 83 79 80 103,231 836,588,400 977
05 Dec 2023 0 81 77 78 76,212 596,642,000 832
06 Dec 2023 0 80 77 79 91,791 722,707,400 678
07 Dec 2023 0 80 74 75 143,302 1,092,327,300 1,193
08 Dec 2023 0 77 74 75 93,036 693,620,900 663
11 Dec 2023 0 75 72 73 142,174 1,039,622,000 789
12 Dec 2023 0 83 71 74 792,450 6,074,500,500 3,088
13 Dec 2023 0 81 73 76 725,436 5,613,720,800 2,120
14 Dec 2023 0 82 74 76 970,132 7,532,868,700 2,412
15 Dec 2023 0 77 75 75 102,805 775,645,900 558
18 Dec 2023 0 79 72 73 389,727 2,943,001,200 1,446
19 Dec 2023 0 76 72 74 84,369 624,188,900 1,155
20 Dec 2023 0 75 73 74 85,315 629,086,500 491
21 Dec 2023 0 75 73 73 58,893 432,610,600 441
22 Dec 2023 0 76 73 74 169,596 1,263,171,500 685
27 Dec 2023 0 75 73 74 45,894 339,532,000 382
28 Dec 2023 0 77 74 75 292,595 2,215,157,100 849
29 Dec 2023 0 76 74 75 44,593 335,566,500 399
02 Jan 2024 0 76 74 74 46,671 347,915,300 367
03 Jan 2024 0 76 74 74 30,718 229,457,000 366
04 Jan 2024 0 76 75 75 55,488 417,080,400 462
05 Jan 2024 0 76 74 75 69,178 516,818,600 428
08 Jan 2024 0 79 74 76 214,977 1,633,350,200 869
09 Jan 2024 0 77 74 74 166,992 1,258,515,600 723
10 Jan 2024 0 76 73 73 66,972 493,571,600 520
11 Jan 2024 0 75 71 72 201,688 1,470,605,900 861
12 Jan 2024 0 74 72 73 54,883 400,735,100 353
15 Jan 2024 0 74 72 72 51,144 371,781,900 387
16 Jan 2024 0 73 71 72 46,195 332,794,700 436
17 Jan 2024 0 73 71 71 39,186 281,747,600 518
18 Jan 2024 0 72 62 71 70,381 498,811,000 626
19 Jan 2024 0 72 70 71 27,876 198,098,200 394
22 Jan 2024 0 72 69 70 94,041 661,377,400 666
23 Jan 2024 0 72 69 70 51,712 363,246,300 387
24 Jan 2024 0 70 66 67 112,645 760,695,300 853
25 Jan 2024 0 69 66 67 73,425 493,320,000 449
26 Jan 2024 0 68 65 67 68,526 452,008,400 629
29 Jan 2024 0 67 64 64 51,933 339,690,700 510
30 Jan 2024 0 67 64 67 58,631 385,149,500 416
31 Jan 2024 0 68 65 65 26,506 173,779,100 330
02 Feb 2024 0 66 64 66 57,785 379,046,400 351
05 Feb 2024 0 67 64 64 59,395 383,812,000 452
06 Feb 2024 0 65 62 62 39,137 246,447,600 463
07 Feb 2024 0 63 60 60 88,741 536,697,800 863
12 Feb 2024 0 61 51 55 261,503 1,427,241,300 1,405
13 Feb 2024 0 60 53 55 105,382 603,280,900 901
15 Feb 2024 0 58 55 57 61,275 347,526,800 433
16 Feb 2024 0 59 55 55 80,663 452,785,300 539
19 Feb 2024 0 57 55 55 25,993 143,866,300 275
20 Feb 2024 0 56 54 54 38,067 209,807,700 382
21 Feb 2024 0 57 52 56 171,287 925,543,400 888
22 Feb 2024 0 57 53 54 66,598 360,563,300 601
23 Feb 2024 0 55 54 54 12,052 65,468,500 227
26 Feb 2024 0 55 53 54 30,653 165,922,300 292
27 Feb 2024 0 55 53 53 27,461 146,418,300 366
28 Feb 2024 0 54 52 54 33,654 179,497,900 261
29 Feb 2024 0 56 52 53 107,522 576,071,700 483
01 Mar 2024 0 53 52 53 46,900 246,911,100 221
04 Mar 2024 0 53 51 52 105,902 550,475,800 502
05 Mar 2024 0 52 50 50 304,931 1,543,052,100 756
06 Mar 2024 0 53 50 51 182,394 933,168,600 608
07 Mar 2024 0 52 50 51 98,955 503,859,900 436
08 Mar 2024 0 51 50 51 68,878 348,838,600 377
13 Mar 2024 0 51 50 51 42,523 213,897,000 248
14 Mar 2024 0 51 50 51 44,955 227,075,500 160
15 Mar 2024 0 51 50 51 40,039 202,538,000 154
18 Mar 2024 0 51 50 51 43,814 220,612,300 158
19 Mar 2024 0 51 50 50 70,533 354,427,000 239
20 Mar 2024 0 51 50 51 40,234 201,941,600 152
21 Mar 2024 0 51 50 51 24,298 122,276,900 146
22 Mar 2024 0 51 50 51 81,272 414,028,500 136
25 Mar 2024 0 68 50 68 1,227,162 7,643,998,000 6,191
26 Mar 2024 0 82 72 73 3,741,849 29,215,330,600 18,720
27 Mar 2024 0 75 62 64 767,098 5,175,209,700 5,484

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution   10 Jul 2023 12 Jul 2023 13 Jul 2023 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 13 Dec 2022 05 Jan 2023 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 09 Feb 2021 04 Mar 2021 Active
Cash Dividend (1 SLIS : .75 IDR) 10 Aug 2020 12 Aug 2020 03 Sep 2020 Active
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active