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 27 Mar 2024
100.00% Scripless = 435,000,000.000
Local Percentage
99.83%
Foreign Percentage
0.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 95 93 94 20,940 196,905,700 462
04 Apr 2023 0 96 93 94 28,713 269,217,200 328
05 Apr 2023 0 95 92 93 20,054 187,642,700 244
06 Apr 2023 0 97 92 92 99,217 939,347,500 5,505
10 Apr 2023 0 94 91 92 29,418 270,936,600 315
11 Apr 2023 0 93 91 92 16,325 150,054,900 230
12 Apr 2023 0 94 86 92 30,306 280,816,100 465
13 Apr 2023 0 94 92 93 13,923 128,775,700 195
14 Apr 2023 0 93 91 91 15,017 137,997,300 269
17 Apr 2023 0 93 91 92 8,284 76,089,400 103
18 Apr 2023 0 93 91 92 4,716 43,256,000 86
26 Apr 2023 0 97 91 93 70,294 660,730,100 749
27 Apr 2023 0 94 92 93 10,905 101,356,300 199
28 Apr 2023 0 95 92 93 25,100 233,200,600 202
02 May 2023 0 99 91 93 297,026 2,856,778,300 19,243
02 May 2023 0 99 91 93 297,026 2,856,778,300 19,243
02 May 2023 0 99 91 93 297,026 2,856,778,300 19,243
02 May 2023 0 99 91 93 297,026 2,856,778,300 19,243
03 May 2023 0 94 92 92 25,199 232,540,300 362
04 May 2023 0 93 91 92 19,462 178,504,100 199
05 May 2023 0 93 90 90 20,731 189,047,300 503
08 May 2023 0 93 88 91 106,121 971,411,400 6,221
09 May 2023 0 92 89 91 137,370 1,240,858,000 471
10 May 2023 0 93 90 92 29,325 267,884,000 291
11 May 2023 0 94 92 93 23,721 220,775,800 323
12 May 2023 0 94 91 91 10,012 92,475,600 166
15 May 2023 0 92 89 90 17,232 155,360,400 183
17 May 2023 0 91 89 90 14,315 128,391,500 119
23 May 2023 0 95 88 94 141,663 1,314,478,300 11,685
24 May 2023 0 95 92 94 29,342 273,206,000 395
25 May 2023 0 94 91 93 5,170 47,795,600 120
26 May 2023 0 93 91 92 6,986 63,883,600 157
29 May 2023 0 94 91 92 8,007 74,142,400 156
30 May 2023 0 93 90 91 27,162 246,746,000 179
31 May 2023 0 92 89 90 28,168 254,834,800 172
05 Jun 2023 0 92 90 91 5,895 53,552,200 66
06 Jun 2023 0 92 90 91 8,044 72,730,400 54
07 Jun 2023 0 92 89 91 11,863 107,174,000 78
08 Jun 2023 0 92 90 91 9,957 90,062,300 110
09 Jun 2023 0 92 90 91 5,380 48,805,300 59
12 Jun 2023 0 92 90 91 3,032 27,554,900 67
13 Jun 2023 0 92 90 91 5,266 47,697,500 55
15 Jun 2023 0 92 90 91 8,121 73,683,700 132
16 Jun 2023 0 92 90 91 3,161 28,726,400 44
19 Jun 2023 0 92 90 91 4,943 44,721,700 43
20 Jun 2023 0 92 90 91 5,516 50,140,700 56
21 Jun 2023 0 92 90 91 4,033 36,547,300 43
22 Jun 2023 0 92 90 91 1,202 10,969,200 49
23 Jun 2023 0 92 90 91 4,819 43,731,700 50
26 Jun 2023 0 94 91 92 12,116 111,629,300 126
27 Jun 2023 0 93 91 92 4,446 40,882,600 83
03 Jul 2023 0 93 90 92 7,384 67,505,900 77
05 Jul 2023 0 93 92 92 2,456 22,604,400 64
06 Jul 2023 0 93 91 92 5,631 51,935,600 92
07 Jul 2023 0 95 91 93 11,450 107,377,100 146
10 Jul 2023 0 94 92 92 3,643 33,767,300 67
11 Jul 2023 0 94 92 93 4,034 37,249,000 69
12 Jul 2023 0 93 91 92 15,335 140,563,700 116
13 Jul 2023 0 95 92 92 4,100 38,332,600 100
14 Jul 2023 0 93 91 92 3,352 30,883,200 57
17 Jul 2023 0 93 91 91 9,524 87,006,800 73
18 Jul 2023 0 92 90 90 4,927 44,791,300 61
20 Jul 2023 0 92 89 90 13,203 118,883,100 215
21 Jul 2023 0 91 89 90 4,656 41,896,300 74
25 Jul 2023 0 91 89 89 5,891 52,542,600 92
26 Jul 2023 0 91 89 90 3,979 35,772,400 53
27 Jul 2023 0 90 89 89 4,960 44,199,600 74
01 Aug 2023 0 90 88 88 12,440 110,158,100 143
02 Aug 2023 0 90 88 88 5,960 52,616,000 125
03 Aug 2023 0 89 80 88 3,538 30,883,500 101
04 Aug 2023 0 88 86 87 5,251 45,638,500 65
07 Aug 2023 0 88 86 87 2,366 20,617,800 71
08 Aug 2023 0 88 87 87 2,924 25,452,100 68
09 Aug 2023 0 88 86 87 6,427 55,589,100 63
10 Aug 2023 0 87 85 85 8,790 75,278,300 131
11 Aug 2023 0 86 83 83 7,910 66,724,200 123
14 Aug 2023 0 84 81 82 4,527 37,418,600 101
15 Aug 2023 0 84 82 84 1,890 15,592,100 85
16 Aug 2023 0 87 83 83 1,612 13,595,400 99
18 Aug 2023 0 86 78 83 1,903 16,111,800 58
21 Aug 2023 0 84 77 83 6,189 51,264,800 77
22 Aug 2023 0 84 82 84 6,003 49,835,100 56
25 Aug 2023 0 84 82 83 9,731 80,754,900 52
28 Aug 2023 0 85 83 84 7,039 59,090,500 198
29 Aug 2023 0 89 83 84 8,228 69,082,300 60
31 Aug 2023 0 85 83 84 1,239 10,398,300 29
01 Sep 2023 0 85 83 83 5,478 45,495,100 65
04 Sep 2023 0 84 83 84 3,411 28,399,400 54
05 Sep 2023 0 84 82 83 701 5,810,900 30
06 Sep 2023 0 83 81 83 3,347 27,274,100 63
07 Sep 2023 0 83 80 80 3,944 31,904,700 58
08 Sep 2023 0 83 80 82 1,630 13,311,500 55
11 Sep 2023 0 83 81 82 599 4,904,400 35
12 Sep 2023 0 84 80 83 601 4,912,700 46
13 Sep 2023 0 83 76 82 2,069 16,774,500 54
14 Sep 2023 0 83 75 81 1,211 9,830,900 53
15 Sep 2023 0 83 74 82 236 1,945,400 20
18 Sep 2023 0 82 76 80 5,424 43,378,500 78
19 Sep 2023 0 82 72 78 1,029 8,139,200 56
20 Sep 2023 0 82 74 78 13,654 107,759,400 262
21 Sep 2023 0 90 71 79 148,935 1,282,604,100 2,256
22 Sep 2023 0 80 72 77 15,722 120,497,200 233
25 Sep 2023 0 82 73 78 20,426 161,954,100 294
26 Sep 2023 0 89 72 76 86,499 712,319,700 1,036
27 Sep 2023 0 97 70 84 465,064 4,179,232,000 8,769
29 Sep 2023 0 86 79 82 24,217 198,652,800 452
02 Oct 2023 0 82 78 80 19,312 153,814,700 297
03 Oct 2023 0 90 76 82 83,124 707,520,100 1,333
04 Oct 2023 0 86 78 80 77,727 639,106,300 734
05 Oct 2023 0 84 75 80 19,037 153,652,700 262
06 Oct 2023 0 82 79 81 9,360 74,619,300 181
09 Oct 2023 0 87 77 80 74,760 625,580,100 870
10 Oct 2023 0 84 75 80 45,945 374,890,100 487
11 Oct 2023 0 81 75 81 6,606 52,798,200 141
12 Oct 2023 0 81 77 80 3,806 30,463,600 104
13 Oct 2023 0 81 79 80 2,534 20,185,500 67
16 Oct 2023 0 96 79 84 415,059 3,714,862,600 5,824
17 Oct 2023 0 91 82 83 111,659 958,790,200 1,708
18 Oct 2023 0 89 78 82 75,302 645,461,400 1,284
19 Oct 2023 0 86 78 81 33,842 277,142,800 430
20 Oct 2023 0 83 81 82 8,869 72,519,600 125
23 Oct 2023 0 84 80 81 8,590 69,594,400 117
24 Oct 2023 0 85 80 81 32,619 268,828,200 421
25 Oct 2023 0 93 81 83 331,157 2,899,804,400 4,415
26 Oct 2023 0 84 82 83 19,099 157,859,400 216
27 Oct 2023 0 97 83 85 428,534 3,863,841,800 7,819
30 Oct 2023 0 89 84 85 59,663 514,368,600 551
31 Oct 2023 0 90 80 86 89,101 775,237,900 607
01 Nov 2023 0 88 84 86 61,314 525,544,300 259
02 Nov 2023 0 93 80 87 104,334 926,200,300 3,030
03 Nov 2023 0 88 82 87 11,397 99,205,400 173
06 Nov 2023 0 88 86 87 12,465 107,681,500 160
07 Nov 2023 0 88 82 86 10,493 89,964,000 183
08 Nov 2023 0 86 82 84 10,520 89,140,100 135
09 Nov 2023 0 85 78 84 19,234 159,403,900 159
10 Nov 2023 0 84 79 84 6,382 53,028,200 91
13 Nov 2023 0 85 80 84 5,740 47,965,400 84
15 Nov 2023 0 86 80 85 4,662 39,728,300 179
16 Nov 2023 0 85 80 84 5,317 44,625,600 129
20 Nov 2023 0 86 80 84 8,766 74,117,800 139
21 Nov 2023 0 85 81 85 5,682 47,605,200 70
22 Nov 2023 0 85 80 84 783 6,577,400 39
23 Nov 2023 0 85 79 84 2,729 22,886,800 55
24 Nov 2023 0 85 80 84 5,797 48,649,300 81
28 Nov 2023 0 84 79 83 2,798 23,334,300 32
29 Nov 2023 0 84 82 83 15,239 126,266,300 100
04 Dec 2023 0 84 81 83 4,926 40,504,400 61
06 Dec 2023 0 83 81 82 6,276 51,575,300 52
07 Dec 2023 0 83 81 82 2,322 19,023,800 61
11 Dec 2023 0 82 80 81 6,179 50,211,900 57
12 Dec 2023 0 82 77 82 2,798 22,657,900 42
15 Dec 2023 0 86 82 86 13,363 113,363,500 166
19 Dec 2023 0 88 82 87 19,780 172,235,500 210
20 Dec 2023 0 95 83 89 121,671 1,094,064,800 681
21 Dec 2023 0 93 86 87 90,128 817,840,100 345
22 Dec 2023 0 87 85 86 2,683 23,093,200 82
28 Dec 2023 0 88 85 86 1,100 9,477,000 60
29 Dec 2023 0 88 85 86 1,591 13,683,300 47
02 Jan 2024 0 89 86 88 4,082 35,829,100 123
03 Jan 2024 0 94 87 88 32,159 289,953,400 383
05 Jan 2024 0 90 87 89 4,053 35,907,000 62
08 Jan 2024 0 91 87 89 7,514 67,520,200 113
10 Jan 2024 0 90 87 88 5,745 50,548,100 63
11 Jan 2024 0 91 87 90 4,157 37,321,600 95
12 Jan 2024 0 91 88 89 6,208 55,364,700 78
15 Jan 2024 0 94 88 89 45,261 412,013,600 416
16 Jan 2024 0 93 88 89 32,559 296,020,600 406
17 Jan 2024 0 89 88 89 3,376 29,869,800 45
18 Jan 2024 0 90 88 90 466 4,124,700 20
19 Jan 2024 0 91 89 90 6,885 61,915,000 76
23 Jan 2024 0 90 89 90 4,247 37,854,400 33
24 Jan 2024 0 90 89 90 3,557 31,799,300 38
25 Jan 2024 0 90 88 89 10,805 96,171,500 41
29 Jan 2024 0 90 89 89 5,108 45,473,300 38
02 Feb 2024 0 90 89 90 5,317 47,852,800 37
05 Feb 2024 0 91 89 90 3,825 34,318,300 30
06 Feb 2024 0 90 89 90 1,411 12,688,400 19
07 Feb 2024 0 90 89 90 4,184 37,421,400 36
12 Feb 2024 0 91 89 90 2,154 19,300,200 22
13 Feb 2024 0 91 89 90 246 2,213,900 8
20 Feb 2024 0 90 90 90 2,452 22,068,000 29
22 Feb 2024 0 92 90 92 4,168 37,957,200 45
27 Feb 2024 0 96 90 93 60,813 566,045,400 285
28 Feb 2024 0 97 92 93 41,661 394,871,700 246
29 Feb 2024 0 97 93 94 62,943 599,977,600 283
01 Mar 2024 0 96 94 95 13,661 130,450,300 134
04 Mar 2024 0 95 93 93 9,117 85,404,700 73
05 Mar 2024 0 95 92 93 3,105 28,824,500 38
07 Mar 2024 0 94 91 93 113,137 1,049,847,600 288
14 Mar 2024 0 94 91 93 7,496 69,172,000 48
15 Mar 2024 0 94 92 93 2,019 18,763,700 19
18 Mar 2024 0 94 93 93 3,075 28,597,600 15
19 Mar 2024 0 94 92 93 1,781 16,561,300 18
20 Mar 2024 0 94 92 92 661 6,081,800 10
21 Mar 2024 0 94 88 92 10,653 97,678,700 115
25 Mar 2024 0 94 92 92 4,413 40,968,700 38
26 Mar 2024 0 94 91 92 15,644 145,267,500 48
27 Mar 2024 0 93 91 93 1,879 17,329,700 33

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Proxy Voting   - 09 Nov 2022 02 Dec 2022 Active
Proxy Voting   - 17 Jun 2022 12 Jul 2022 Active
Proxy Voting   - 10 Aug 2021 03 Sep 2021 Active
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Proxy Voting   - 03 Jul 2020 28 Jul 2020 Active
Proxy Voting   - 03 Jan 2020 28 Jan 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active