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 14 Nov 2019
34.48% Scripless = 150,000,000.000
Local Percentage
34.46%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 0 202 143 202 2,147,725 37,140,271,800 9,916
21 Nov 2018 0 220 171 176 1,504,004 29,199,092,100 8,421
22 Nov 2018 0 182 150 154 730,207 12,096,265,400 4,361
23 Nov 2018 0 163 139 144 726,306 11,064,777,200 3,781
26 Nov 2018 0 149 136 138 363,846 5,217,402,500 2,034
27 Nov 2018 0 146 138 144 222,198 3,161,167,800 1,571
28 Nov 2018 0 149 142 144 184,216 2,674,512,900 1,561
29 Nov 2018 0 146 141 141 135,133 1,935,948,400 1,169
30 Nov 2018 0 142 130 132 153,608 2,062,778,100 1,499
03 Dec 2018 0 136 129 131 97,008 1,277,808,900 979
04 Dec 2018 0 137 131 137 122,116 1,646,690,000 1,382
05 Dec 2018 0 156 137 139 327,006 4,743,860,800 3,044
06 Dec 2018 0 143 132 134 81,181 1,105,608,900 1,506
07 Dec 2018 0 136 130 130 40,364 530,621,400 895
10 Dec 2018 0 132 126 127 46,145 590,705,800 447
11 Dec 2018 0 129 124 125 29,271 367,306,100 405
12 Dec 2018 0 140 124 131 164,570 2,185,431,900 1,490
13 Dec 2018 0 147 131 133 479,199 6,708,319,000 4,074
14 Dec 2018 0 138 131 132 80,261 1,074,554,800 828
17 Dec 2018 0 134 127 129 33,076 428,348,400 568
18 Dec 2018 0 137 128 131 93,343 1,233,168,300 2,100
19 Dec 2018 0 138 130 132 134,434 1,785,954,200 1,066
20 Dec 2018 0 133 129 130 25,751 336,463,700 290
21 Dec 2018 0 133 129 130 38,798 508,189,900 374
26 Dec 2018 0 132 127 129 23,981 309,542,800 231
27 Dec 2018 0 131 127 128 22,681 291,255,900 282
28 Dec 2018 0 135 126 127 88,507 1,143,791,500 1,192
02 Jan 2019 0 130 127 129 26,472 340,492,100 507
03 Jan 2019 0 132 127 127 53,698 689,090,100 459
04 Jan 2019 0 129 127 128 36,886 469,561,000 368
07 Jan 2019 0 131 127 130 38,561 495,888,400 359
08 Jan 2019 0 135 128 129 111,273 1,466,029,300 845
09 Jan 2019 0 131 128 130 22,394 289,232,900 242
10 Jan 2019 0 131 128 129 27,341 352,588,600 225
11 Jan 2019 0 133 128 133 64,657 849,836,800 686
14 Jan 2019 0 134 129 130 42,353 556,029,000 436
15 Jan 2019 0 132 128 130 23,346 302,512,900 278
16 Jan 2019 0 131 128 129 22,580 292,679,100 185
17 Jan 2019 0 136 127 131 199,069 2,645,137,300 1,038
18 Jan 2019 0 133 129 129 66,613 871,456,000 403
21 Jan 2019 0 131 129 130 28,867 374,368,900 320
22 Jan 2019 0 129 124 127 30,852 392,285,200 286
23 Jan 2019 0 128 126 126 28,223 357,928,200 223
24 Jan 2019 0 133 126 129 51,879 670,456,900 431
25 Jan 2019 0 131 127 128 26,553 340,487,600 191
28 Jan 2019 0 131 126 127 50,561 645,822,700 330
29 Jan 2019 0 129 126 127 23,332 297,425,900 462
30 Jan 2019 0 128 126 126 19,352 246,453,000 216
31 Jan 2019 0 128 125 126 28,355 358,565,300 296
01 Feb 2019 0 127 125 126 18,611 234,293,600 168
04 Feb 2019 0 127 125 126 14,085 177,050,300 151
06 Feb 2019 0 128 126 126 24,126 305,186,300 185
07 Feb 2019 0 128 126 127 13,986 176,836,300 166
08 Feb 2019 0 127 125 125 15,962 201,301,600 130
11 Feb 2019 0 127 125 126 13,012 163,208,100 127
12 Feb 2019 0 142 125 127 403,124 5,391,781,600 2,297
13 Feb 2019 0 129 125 126 37,402 473,736,300 340
14 Feb 2019 0 127 124 124 18,294 229,159,300 168
15 Feb 2019 0 126 124 124 12,548 156,552,300 148
18 Feb 2019 0 126 124 125 9,183 114,744,100 137
19 Feb 2019 0 126 123 124 20,800 257,916,500 316
20 Feb 2019 0 125 123 124 10,813 134,324,000 124
21 Feb 2019 0 128 123 125 24,917 312,261,000 375
22 Feb 2019 0 126 124 124 7,767 96,937,900 177
25 Feb 2019 0 126 123 125 8,402 104,097,400 104
26 Feb 2019 0 125 123 125 6,474 80,282,600 76
27 Feb 2019 0 125 123 124 7,080 87,817,900 81
28 Feb 2019 0 125 122 122 17,068 209,574,400 116
01 Mar 2019 0 124 122 122 5,111 62,692,800 52
06 Mar 2019 0 123 120 121 10,269 124,358,000 95
12 Mar 2019 0 120 117 117 19,909 234,455,400 134
13 Mar 2019 0 132 117 119 337,933 4,232,988,600 1,667
14 Mar 2019 0 121 117 118 34,550 408,053,900 258
15 Mar 2019 0 123 117 117 61,998 742,174,400 382
18 Mar 2019 0 119 117 117 16,328 192,178,000 113
19 Mar 2019 0 119 117 118 17,415 205,479,800 157
20 Mar 2019 0 120 116 119 24,287 286,608,300 223
21 Mar 2019 0 120 117 118 12,992 153,606,200 105
22 Mar 2019 0 119 116 118 12,640 148,411,400 78
25 Mar 2019 0 118 116 116 9,028 105,626,300 122
26 Mar 2019 0 127 117 118 93,238 1,133,852,700 773
27 Mar 2019 0 120 116 116 21,159 247,212,200 165
28 Mar 2019 0 118 116 117 8,902 104,301,700 98
29 Mar 2019 0 118 115 116 18,869 218,619,200 96
01 Apr 2019 0 118 116 116 14,381 167,890,500 154
02 Apr 2019 0 119 116 117 7,818 91,822,100 125
04 Apr 2019 0 119 116 117 11,772 137,183,000 62
05 Apr 2019 0 118 116 117 9,741 113,143,700 47
08 Apr 2019 0 120 116 118 24,568 291,028,900 229
09 Apr 2019 0 124 116 117 59,634 713,620,700 421
10 Apr 2019 0 118 116 116 20,247 237,035,700 289
12 Apr 2019 0 117 115 115 15,115 175,226,600 149
15 Apr 2019 0 119 115 115 31,125 362,490,500 326
16 Apr 2019 0 118 115 115 21,123 246,415,700 230
22 Apr 2019 0 117 114 114 8,380 96,263,000 49
23 Apr 2019 0 116 114 115 8,935 102,831,800 89
24 Apr 2019 0 117 114 115 11,538 133,115,200 132
25 Apr 2019 0 116 114 114 6,556 74,764,500 52
29 Apr 2019 0 115 113 114 4,362 49,720,100 66
30 Apr 2019 0 118 113 114 33,809 387,868,900 262
02 May 2019 0 114 112 113 4,668 52,699,000 55
03 May 2019 0 115 108 109 24,893 273,317,900 124
06 May 2019 0 112 109 110 2,766 30,205,100 41
07 May 2019 0 111 107 107 11,130 119,567,000 105
09 May 2019 0 108 105 105 5,295 55,885,900 56
10 May 2019 0 107 100 101 23,183 236,947,900 158
13 May 2019 0 101 98 100 14,327 142,284,200 96
15 May 2019 0 101 98 99 13,480 133,318,400 87
16 May 2019 0 101 97 98 13,162 129,326,200 113
20 May 2019 0 99 96 99 8,709 84,695,500 76
21 May 2019 0 106 97 100 102,878 1,042,865,700 347
22 May 2019 0 108 99 105 63,277 657,933,500 543
23 May 2019 0 115 103 111 131,125 1,444,326,300 739
24 May 2019 0 111 107 107 21,072 227,547,300 222
27 May 2019 0 109 105 106 20,090 214,743,800 168
28 May 2019 0 107 101 105 13,338 138,907,500 95
29 May 2019 0 107 102 107 7,382 77,413,800 102
31 May 2019 0 108 106 107 5,728 61,398,300 53
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

Corporate Action

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