Efek Terdaftar

GINTING JAYA ENERGI Tbk, PT

Security name
GINTING JAYA ENERGI Tbk
Issuer
GINTING JAYA ENERGI Tbk, PT
ISIN Code
ID1000152002
Short Code
WOWS
Type
Saham Biasa
Listing Date
08 November 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
750,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
2,475,720,000 (Total)
As of 8 Jul 2020
30.29% Scripless = 750,000,000.000
Local Percentage
30.28%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Nov 2019 0 605 376 460 960,737 42,825,141,300 7,307
11 Nov 2019 0 462 430 444 389,291 17,426,703,800 2,624
12 Nov 2019 0 446 432 440 132,130 5,786,883,000 1,226
13 Nov 2019 0 452 434 446 131,108 5,834,187,600 1,400
14 Nov 2019 0 448 436 436 44,471 1,963,023,200 606
15 Nov 2019 0 440 424 434 65,454 2,824,679,000 705
18 Nov 2019 0 438 420 420 27,056 1,149,096,000 473
19 Nov 2019 0 428 400 420 54,004 2,258,527,600 604
20 Nov 2019 0 420 402 416 25,513 1,048,136,600 299
21 Nov 2019 0 416 400 414 25,928 1,058,772,600 213
22 Nov 2019 0 414 312 312 104,135 3,593,686,600 887
25 Nov 2019 0 362 310 336 389,781 12,761,323,000 4,276
26 Nov 2019 0 338 252 252 277,487 7,660,911,600 5,298
27 Nov 2019 0 258 189 189 243,063 4,820,716,000 2,626
28 Nov 2019 0 248 140 179 999,939 21,189,303,200 10,413
29 Nov 2019 0 204 132 139 530,319 8,056,983,700 5,347
03 Dec 2019 0 187 150 187 452,886 8,018,238,000 3,674
04 Dec 2019 0 252 202 252 917,060 21,751,654,800 8,119
05 Dec 2019 0 286 226 234 669,362 17,428,460,800 7,610
06 Dec 2019 0 260 234 260 315,573 7,971,016,800 3,838
09 Dec 2019 0 268 246 252 118,322 2,988,120,400 964
10 Dec 2019 0 254 238 246 73,242 1,819,787,600 557
11 Dec 2019 0 250 240 240 65,738 1,606,539,000 505
12 Dec 2019 0 244 214 236 120,291 2,811,986,000 860
13 Dec 2019 0 238 230 230 93,319 2,176,235,200 260
16 Dec 2019 0 234 212 212 142,215 3,177,499,400 524
17 Dec 2019 0 228 210 212 150,722 3,221,065,200 494
18 Dec 2019 0 214 195 214 141,114 2,876,590,700 957
19 Dec 2019 0 260 204 240 319,588 7,692,788,400 2,318
20 Dec 2019 0 260 220 228 138,473 3,287,141,200 1,186
23 Dec 2019 0 238 220 226 67,839 1,537,617,000 393
26 Dec 2019 0 232 204 216 93,730 2,016,115,400 613
27 Dec 2019 0 222 210 216 65,910 1,427,573,600 289
30 Dec 2019 0 252 216 250 272,589 6,488,832,400 1,960
02 Jan 2020 0 256 230 230 109,772 2,626,354,400 707
03 Jan 2020 0 234 220 220 57,963 1,324,578,800 260
06 Jan 2020 0 224 208 224 28,846 626,160,800 350
07 Jan 2020 0 224 210 214 101,118 2,163,807,200 456
08 Jan 2020 0 220 210 210 97,715 2,089,999,200 384
09 Jan 2020 0 224 200 216 100,220 2,144,885,800 572
10 Jan 2020 0 220 202 212 102,804 2,197,021,800 412
13 Jan 2020 0 212 200 206 111,626 2,311,408,600 535
14 Jan 2020 0 206 197 200 138,316 2,785,349,600 560
15 Jan 2020 0 206 194 202 21,469 426,882,000 366
16 Jan 2020 0 202 190 194 44,006 869,076,700 436
17 Jan 2020 0 199 193 194 53,092 1,041,926,800 224
20 Jan 2020 0 198 180 180 57,744 1,078,417,600 520
21 Jan 2020 0 190 158 165 113,611 1,921,403,200 1,345
22 Jan 2020 0 173 161 161 72,635 1,198,380,300 377
23 Jan 2020 0 167 159 161 8,220 132,963,900 165
24 Jan 2020 0 165 153 156 8,926 141,770,500 240
27 Jan 2020 0 156 125 139 184,257 2,511,421,700 1,124
28 Jan 2020 0 179 137 141 254,412 4,011,147,800 4,235
29 Jan 2020 0 143 134 135 42,423 583,715,400 786
30 Jan 2020 0 141 130 135 38,581 526,124,300 440
31 Jan 2020 0 138 125 126 17,409 228,538,400 245
03 Feb 2020 0 129 115 116 29,951 357,116,000 410
04 Feb 2020 0 125 116 116 24,939 297,340,800 378
05 Feb 2020 0 119 106 112 28,005 317,605,600 413
06 Feb 2020 0 114 100 107 32,001 335,782,900 384
07 Feb 2020 0 107 100 104 43,771 445,070,900 462
10 Feb 2020 0 127 96 103 322,395 3,596,575,300 3,694
11 Feb 2020 0 139 107 139 1,569,925 20,628,018,200 12,205
12 Feb 2020 0 148 111 117 483,178 6,139,553,000 5,070
13 Feb 2020 0 128 111 112 258,815 3,076,730,400 2,702
14 Feb 2020 0 115 99 100 117,132 1,206,363,200 977
17 Feb 2020 0 113 100 108 175,313 1,891,272,300 2,147
18 Feb 2020 0 115 98 102 319,869 3,225,426,100 1,458
19 Feb 2020 0 107 95 103 283,207 2,929,235,400 994
20 Feb 2020 0 108 93 104 61,249 631,539,200 403
21 Feb 2020 0 110 101 104 84,537 889,799,300 717
24 Feb 2020 0 120 100 104 323,675 3,562,975,900 2,333
25 Feb 2020 0 111 100 102 109,617 1,150,510,800 1,158
26 Feb 2020 0 111 100 107 185,981 1,991,750,700 1,531
27 Feb 2020 0 113 96 100 176,176 1,840,801,100 1,423
28 Feb 2020 0 106 94 101 88,600 891,614,700 776
02 Mar 2020 0 105 95 99 72,191 722,437,300 994
03 Mar 2020 0 100 93 93 39,486 380,723,500 434
04 Mar 2020 0 96 91 93 34,778 323,054,900 449
05 Mar 2020 0 95 83 95 32,319 301,355,900 364
06 Mar 2020 0 99 93 94 74,103 708,803,500 798
09 Mar 2020 0 94 82 84 34,862 307,080,300 387
10 Mar 2020 0 88 76 86 27,042 225,964,600 438
11 Mar 2020 0 93 78 84 87,366 738,710,700 910
12 Mar 2020 0 93 76 76 104,505 852,874,300 1,026
13 Mar 2020 0 71 71 71 8,981 63,765,100 64
16 Mar 2020 0 69 67 67 2,001 13,408,600 39
18 Mar 2020 0 59 59 59 1,451 8,560,900 53
19 Mar 2020 0 55 55 55 551 3,030,500 20
20 Mar 2020 0 52 52 52 17,662 91,842,400 76
24 Mar 2020 0 52 50 50 32,696 164,323,800 1,769
26 Mar 2020 0 58 50 50 200,720 1,019,050,400 1,013
27 Mar 2020 0 55 50 55 200,517 1,027,796,900 962
30 Mar 2020 0 54 52 52 47,441 246,810,000 89
31 Mar 2020 0 52 50 50 92,069 461,371,800 334
01 Apr 2020 0 50 50 50 31,240 156,200,000 92
02 Apr 2020 0 50 50 50 18,455 92,275,000 47
06 Apr 2020 0 51 50 51 40,970 205,548,400 178
07 Apr 2020 0 52 50 50 109,635 549,285,800 249
08 Apr 2020 0 50 50 50 45,977 229,885,000 91
09 Apr 2020 0 50 50 50 29,725 148,625,000 40
13 Apr 2020 0 50 50 50 2,751 13,755,000 61
17 Apr 2020 0 50 50 50 485 2,425,000 11
21 Apr 2020 0 50 50 50 110 550,000 9
24 Apr 2020 0 50 50 50 187 935,000 5
06 May 2020 0 50 50 50 12,987 64,935,000 27
11 May 2020 0 50 50 50 8 40,000 4
13 May 2020 0 50 50 50 1,971 9,855,000 7
14 May 2020 0 50 50 50 60 300,000 5
15 May 2020 0 50 50 50 7,044 35,220,000 11
18 May 2020 0 50 50 50 6 30,000 5
19 May 2020 0 50 50 50 115 575,000 5
26 May 2020 0 50 50 50 340 1,700,000 5
27 May 2020 0 50 50 50 4,016 20,080,000 6
28 May 2020 0 50 50 50 1,239 6,195,000 8
29 May 2020 0 50 50 50 417 2,085,000 10
02 Jun 2020 0 50 50 50 6,214 31,070,000 16
03 Jun 2020 0 50 50 50 1,239 6,195,000 10
04 Jun 2020 0 53 50 50 113,351 569,348,100 354
05 Jun 2020 0 52 50 50 61,648 309,029,300 220
08 Jun 2020 0 53 50 50 164,884 837,873,800 368
09 Jun 2020 0 51 50 50 78,845 394,243,400 178
10 Jun 2020 0 51 50 50 33,148 165,740,200 48
11 Jun 2020 0 50 50 50 14,109 70,545,000 39
12 Jun 2020 0 50 50 50 1,663 8,315,000 24
15 Jun 2020 0 50 50 50 154 770,000 8
16 Jun 2020 0 50 50 50 2,225 11,125,000 25
17 Jun 2020 0 51 50 50 52,500 263,005,700 130
18 Jun 2020 0 51 50 50 15,054 75,270,800 115
29 Jun 2020 0 50 50 50 29 145,000 3
01 Jul 2020 0 50 50 50 4,162 20,810,000 59
02 Jul 2020 0 52 50 51 79,022 397,983,200 256
03 Jul 2020 0 52 50 50 34,145 172,724,700 134
06 Jul 2020 0 52 50 51 37,809 191,418,200 177
07 Jul 2020 0 52 50 50 114,725 574,848,700 155
08 Jul 2020 0 52 50 50 37,443 190,391,800 101

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Feb 2020 11 Mar 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online