Efek Terdaftar

GUNA TIMUR RAYA Tbk, PT

Security name
GUNA TIMUR RAYA Tbk
Issuer
GUNA TIMUR RAYA Tbk, PT
ISIN Code
ID1000143308
Short Code
TRUK
Type
Saham Biasa
Listing Date
23 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
435,000,000 (Total)
As of 28 May 2020
34.48% Scripless = 150,000,000.000
Local Percentage
34.48%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 110 106 107 7,238 78,025,800 128
11 Jun 2019 0 110 104 107 17,679 190,252,800 400
12 Jun 2019 0 109 106 108 13,685 147,237,800 219
14 Jun 2019 0 109 105 107 14,581 155,078,600 206
17 Jun 2019 0 109 103 106 35,764 380,921,800 496
18 Jun 2019 0 115 103 103 272,691 2,995,359,500 1,635
19 Jun 2019 0 109 102 108 78,226 830,087,300 346
20 Jun 2019 0 109 107 107 26,992 289,840,700 135
21 Jun 2019 0 110 106 110 29,478 320,926,300 154
24 Jun 2019 0 111 107 108 24,699 270,633,800 314
25 Jun 2019 0 109 104 108 18,740 200,919,100 203
26 Jun 2019 0 110 107 109 14,849 160,993,000 196
27 Jun 2019 0 114 108 109 43,784 487,071,500 444
01 Jul 2019 0 111 108 109 16,389 179,204,500 235
03 Jul 2019 0 111 108 108 15,566 170,496,500 209
04 Jul 2019 0 112 107 109 31,526 345,212,900 311
05 Jul 2019 0 111 108 110 20,464 225,213,400 328
08 Jul 2019 0 112 107 110 16,195 177,993,600 170
09 Jul 2019 0 113 109 110 24,365 270,000,300 238
10 Jul 2019 0 113 109 110 15,500 172,716,400 226
11 Jul 2019 0 120 108 115 182,881 2,116,125,900 766
12 Jul 2019 0 120 114 114 89,264 1,045,818,800 720
15 Jul 2019 0 117 113 115 16,742 192,332,500 255
16 Jul 2019 0 129 113 118 457,645 5,603,249,000 2,431
17 Jul 2019 0 119 114 116 82,442 953,893,800 420
18 Jul 2019 0 118 115 115 19,152 222,279,200 156
19 Jul 2019 0 117 115 115 22,813 264,187,500 216
22 Jul 2019 0 116 114 115 16,555 189,954,300 138
23 Jul 2019 0 116 113 113 17,406 199,602,500 171
24 Jul 2019 0 116 112 112 35,944 411,137,500 295
25 Jul 2019 0 118 113 117 45,932 531,464,700 464
26 Jul 2019 0 124 115 120 101,074 1,216,772,700 880
29 Jul 2019 0 125 119 120 67,324 820,834,900 646
30 Jul 2019 0 145 118 131 766,198 10,304,121,400 2,970
31 Jul 2019 0 137 125 125 289,707 3,800,130,700 1,887
01 Aug 2019 0 126 120 121 29,789 364,112,400 195
02 Aug 2019 0 128 120 124 41,730 523,106,000 532
05 Aug 2019 0 124 121 123 16,321 200,208,900 133
07 Aug 2019 0 127 121 121 22,384 274,921,800 110
09 Aug 2019 0 125 121 122 15,992 196,381,600 172
12 Aug 2019 0 124 121 122 12,421 151,941,500 122
13 Aug 2019 0 123 121 121 14,927 181,565,000 143
14 Aug 2019 0 125 121 121 24,411 298,667,700 171
15 Aug 2019 0 123 120 121 18,991 230,092,000 145
16 Aug 2019 0 123 120 121 21,278 258,240,300 186
19 Aug 2019 0 125 121 121 37,093 456,942,500 424
20 Aug 2019 0 123 121 121 12,396 150,314,700 112
22 Aug 2019 0 121 118 118 13,432 158,774,500 73
26 Aug 2019 0 119 115 115 20,221 233,931,400 118
27 Aug 2019 0 118 112 113 16,365 186,918,300 150
28 Aug 2019 0 115 111 112 13,521 152,544,400 130
03 Sep 2019 0 118 114 117 41,140 479,464,800 376
04 Sep 2019 0 120 115 117 21,149 248,600,200 147
05 Sep 2019 0 117 115 116 12,868 148,722,900 57
06 Sep 2019 0 116 114 115 18,564 213,020,000 102
10 Sep 2019 0 118 115 116 11,763 136,847,300 116
11 Sep 2019 0 118 116 117 12,088 141,318,000 142
12 Sep 2019 0 123 115 121 51,455 614,402,700 387
13 Sep 2019 0 125 118 118 43,093 524,858,100 390
17 Sep 2019 0 118 115 116 9,500 109,880,200 92
18 Sep 2019 0 119 115 115 16,020 185,971,400 212
19 Sep 2019 0 118 115 117 15,224 177,038,200 230
23 Sep 2019 0 119 116 117 12,400 145,970,800 122
26 Sep 2019 0 118 116 116 12,656 147,297,800 258
30 Sep 2019 0 117 116 116 10,824 125,558,500 81
01 Oct 2019 0 118 113 116 12,848 148,712,800 74
02 Oct 2019 0 119 115 116 23,560 277,146,200 284
07 Oct 2019 0 120 115 117 135,846 1,595,764,200 652
08 Oct 2019 0 119 116 118 9,003 105,858,000 82
09 Oct 2019 0 118 115 115 17,457 202,578,600 179
16 Oct 2019 0 114 113 113 8,769 99,090,500 109
18 Oct 2019 0 115 113 114 4,160 47,278,200 24
24 Oct 2019 0 115 113 114 8,623 98,415,400 75
28 Oct 2019 0 114 113 113 3,518 39,755,400 65
30 Oct 2019 0 115 113 114 4,206 47,786,300 49
31 Oct 2019 0 113 112 112 6,356 71,648,800 87
01 Nov 2019 0 114 110 111 12,017 134,249,900 176
05 Nov 2019 0 113 111 113 22,308 250,713,300 160
14 Nov 2019 0 114 111 111 5,873 65,426,100 55
19 Nov 2019 0 111 107 108 11,672 127,267,500 52
25 Nov 2019 0 106 106 106 4,748 50,328,800 46
26 Nov 2019 0 107 106 107 4,337 46,405,800 55
04 Dec 2019 0 108 105 108 10,251 108,704,300 112
10 Dec 2019 0 109 101 102 30,291 318,955,800 312
12 Dec 2019 0 102 101 102 111 1,132,000 7
13 Dec 2019 0 102 101 102 249 2,516,400 9
19 Dec 2019 0 101 100 100 4,073 40,957,200 14
27 Dec 2019 0 100 100 100 2,453 24,530,000 6
30 Dec 2019 0 103 100 101 28,288 287,528,800 24
03 Jan 2020 0 102 100 100 2,346 23,479,600 9
06 Jan 2020 0 100 98 99 540 5,344,100 19
08 Jan 2020 0 96 91 93 5,581 52,938,700 29
09 Jan 2020 0 95 90 95 838 7,624,200 23
14 Jan 2020 0 105 97 100 38,650 393,610,500 337
15 Jan 2020 0 100 99 99 1,809 17,960,600 30
17 Jan 2020 0 102 100 101 760 7,652,300 20
21 Jan 2020 0 101 101 101 206 2,080,600 3
22 Jan 2020 0 107 102 103 180,477 1,875,177,700 690
23 Jan 2020 0 104 100 100 28,827 292,194,500 164
03 Feb 2020 0 93 88 88 13,609 122,859,400 31
04 Feb 2020 0 88 87 87 1,695 14,764,500 17
07 Feb 2020 0 88 86 88 1,613 14,045,400 13
10 Feb 2020 0 90 86 89 115 1,021,100 8
21 Feb 2020 0 81 81 81 1,378 11,161,800 11
24 Feb 2020 0 83 80 82 5,905 48,063,700 34
26 Feb 2020 0 83 81 81 2,641 21,537,600 28
27 Feb 2020 0 83 81 83 9,154 75,146,800 55
28 Feb 2020 0 83 80 81 5,580 45,279,200 25
05 Mar 2020 0 83 81 82 9,937 81,039,900 21
10 Mar 2020 0 82 79 79 581 4,591,400 8
16 Mar 2020 0 70 70 70 1,056 7,392,000 18
19 Mar 2020 0 77 64 73 37,839 272,265,700 301
23 Mar 2020 0 71 71 71 3,675 26,092,500 48
26 Mar 2020 0 72 70 71 8,166 58,084,400 17
27 Mar 2020 0 75 72 75 1,534 11,424,400 16
30 Mar 2020 0 80 74 78 7,770 60,083,400 66
31 Mar 2020 0 80 78 80 3,161 25,179,800 19
02 Apr 2020 0 83 80 81 5,252 42,578,300 49
03 Apr 2020 0 85 81 84 7,022 58,471,600 60
06 Apr 2020 0 85 83 85 6,763 57,045,500 41
07 Apr 2020 0 87 84 87 8,707 74,863,000 49
08 Apr 2020 0 88 86 86 1,403 12,215,100 17
09 Apr 2020 0 92 86 90 11,255 101,042,100 70
13 Apr 2020 0 100 89 100 21,790 206,315,400 117
14 Apr 2020 0 101 98 100 16,345 163,125,600 119
20 Apr 2020 0 99 98 99 3,634 35,873,100 40
29 Apr 2020 0 100 98 98 4,329 42,598,600 45
12 May 2020 0 101 100 101 4,185 42,191,200 50
14 May 2020 0 100 99 99 4,053 40,165,900 42
28 May 2020 0 102 101 102 3,746 38,208,900 40

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jan 2020 28 Jan 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active