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
2,000,000,000 (Total)
As of 8 Jul 2020
25.00% Scripless = 500,000,000.000
Local Percentage
10.55%
Foreign Percentage
14.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 195 195 195 330 6,435,000 18
08 Oct 2019 0 262 262 262 35 917,000 2
09 Oct 2019 0 326 326 326 60 1,956,000 4
10 Oct 2019 0 406 406 406 297 12,058,200 13
11 Oct 2019 0 505 505 505 319 16,109,500 19
14 Oct 2019 0 630 630 630 719 45,297,000 30
15 Oct 2019 0 785 785 785 281 22,058,500 30
16 Oct 2019 0 980 980 980 494 48,412,000 28
17 Oct 2019 0 1,225 1,225 1,225 9,321 1,141,822,500 295
21 Oct 2019 0 1,530 1,335 1,530 14,612 2,235,436,000 487
05 Nov 2019 0 1,910 1,800 1,910 5,025 952,017,500 336
06 Nov 2019 0 2,380 2,000 2,320 19,857 4,644,878,000 1,668
07 Nov 2019 0 2,900 2,380 2,840 32,523 8,919,592,000 2,794
08 Nov 2019 0 3,550 2,940 3,510 24,134 8,315,411,000 2,204
11 Nov 2019 0 4,250 3,530 4,200 39,119 15,484,852,000 4,769
12 Nov 2019 0 4,880 3,150 4,350 51,849 22,440,014,000 6,084
13 Nov 2019 0 5,375 4,380 5,350 33,724 16,428,332,000 3,633
15 Nov 2019 0 6,350 4,680 5,100 49,096 27,502,048,000 5,902
18 Nov 2019 0 5,100 4,080 4,560 23,929 10,552,591,000 2,645
19 Nov 2019 0 4,800 4,400 4,700 10,357 4,720,768,000 789
20 Nov 2019 0 4,840 4,530 4,750 8,952 4,179,420,000 910
21 Nov 2019 0 4,980 4,710 4,870 8,161 3,964,022,000 796
22 Nov 2019 0 4,950 4,630 4,710 6,923 3,309,190,000 719
25 Nov 2019 0 4,800 4,330 4,720 8,187 3,782,807,000 778
26 Nov 2019 0 4,750 4,500 4,590 6,872 3,171,503,000 455
27 Nov 2019 0 4,600 4,400 4,400 9,933 4,485,696,000 393
28 Nov 2019 0 5,500 4,120 5,400 15,012 7,214,750,500 1,043
29 Nov 2019 0 5,900 5,350 5,400 10,614 5,953,440,000 1,551
02 Dec 2019 0 5,500 4,950 4,950 8,092 4,229,544,000 828
03 Dec 2019 0 5,050 4,620 4,630 6,217 3,049,334,500 394
04 Dec 2019 0 4,790 4,390 4,400 7,990 3,667,212,000 501
05 Dec 2019 0 4,500 4,350 4,360 3,220 1,418,737,000 274
06 Dec 2019 0 4,490 4,340 4,390 3,229 1,425,641,000 183
09 Dec 2019 0 4,520 4,390 4,440 3,053 1,357,517,000 206
10 Dec 2019 0 4,490 4,370 4,370 2,653 1,183,492,000 130
11 Dec 2019 0 4,470 4,310 4,370 2,471 1,087,451,000 163
12 Dec 2019 0 4,400 4,210 4,260 2,246 970,251,000 241
13 Dec 2019 0 4,300 4,010 4,230 2,082 882,273,000 128
16 Dec 2019 0 4,300 4,100 4,130 2,125 899,154,000 138
17 Dec 2019 0 4,200 4,030 4,130 2,181 898,519,000 135
18 Dec 2019 0 4,260 4,130 4,150 1,287 533,487,000 64
19 Dec 2019 0 4,210 4,160 4,170 749 313,490,000 62
23 Dec 2019 0 4,240 4,160 4,220 495 207,728,000 44
27 Dec 2019 0 4,270 4,200 4,260 586 248,446,000 63
30 Dec 2019 0 4,300 4,190 4,290 535 226,222,000 64
06 Jan 2020 0 4,210 4,090 4,170 392 163,421,000 55
07 Jan 2020 0 4,210 4,110 4,210 377 157,576,000 56
09 Jan 2020 0 4,260 4,200 4,200 346 146,845,000 47
10 Jan 2020 0 4,300 4,200 4,300 412 175,522,000 67
15 Jan 2020 0 4,460 4,370 4,400 229 101,147,000 55
16 Jan 2020 0 4,450 4,370 4,370 332 146,427,000 52
20 Jan 2020 0 4,570 4,450 4,520 512 229,514,000 50
21 Jan 2020 0 4,690 4,510 4,650 317 146,417,000 43
22 Jan 2020 0 4,900 4,650 4,880 356 170,920,000 76
23 Jan 2020 0 4,980 4,800 4,850 304 148,662,000 77
24 Jan 2020 0 4,870 4,780 4,780 250 120,516,000 36
27 Jan 2020 0 4,820 4,740 4,750 294 140,275,000 66
29 Jan 2020 0 4,900 4,800 4,890 191 92,613,000 53
30 Jan 2020 0 4,990 4,780 4,830 139 67,752,000 27
31 Jan 2020 0 4,860 4,820 4,820 159 76,928,000 29
07 Feb 2020 0 4,830 4,750 4,790 174 83,355,000 29
14 Feb 2020 0 4,770 4,740 4,740 101 48,074,000 16
17 Feb 2020 0 4,810 4,730 4,730 109 51,997,000 13
19 Feb 2020 0 4,830 4,710 4,770 138 65,572,000 24
09 Mar 2020 0 4,750 4,600 4,650 2,208 1,027,117,000 64
10 Mar 2020 0 4,740 4,630 4,660 2,305 1,084,758,000 68
16 Mar 2020 0 4,530 4,410 4,470 1,954 878,202,000 47
17 Mar 2020 0 4,430 4,200 4,380 1,983 873,102,000 41
20 Mar 2020 0 4,450 4,210 4,450 2,093 885,567,000 33
23 Mar 2020 0 4,590 4,400 4,590 2,378 1,067,501,000 44
26 Mar 2020 0 4,780 4,690 4,700 2,276 1,074,764,000 61
27 Mar 2020 0 4,810 4,700 4,780 2,277 1,083,084,000 74
31 Mar 2020 0 4,850 4,670 4,740 2,320 1,098,226,000 68
15 Apr 2020 0 4,830 4,600 4,720 3,703 1,757,567,000 68
22 Apr 2020 0 4,760 4,650 4,750 2,288 1,074,452,000 48
30 Apr 2020 0 5,000 4,700 5,000 2,904 1,384,072,000 84
04 May 2020 0 5,000 4,950 4,960 2,340 1,161,800,000 87
14 May 2020 0 5,000 4,900 4,990 2,155 1,070,316,000 34
26 May 2020 0 5,200 5,025 5,125 2,111 1,078,127,500 53
27 May 2020 0 5,225 5,050 5,200 2,200 1,138,220,000 54
19 Jun 2020 0 5,350 5,100 5,150 2,433 1,263,320,000 74
22 Jun 2020 0 5,325 5,100 5,100 2,418 1,258,377,500 87
23 Jun 2020 0 5,325 5,050 5,100 2,388 1,230,317,500 79
26 Jun 2020 0 5,350 5,125 5,175 2,888 1,507,670,000 86
06 Jul 2020 0 5,250 5,025 5,225 2,949 1,526,282,500 78
08 Jul 2020 0 5,375 5,175 5,250 3,648 1,922,730,000 127

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active