Efek Terdaftar

GEOPRIMA SOLUSI Tbk, PT

Security name
WARAN SERI I GEOPRIMA SOLUSI Tbk
Issuer
GEOPRIMA SOLUSI Tbk, PT
ISIN Code
ID4000042009
Short Code
GPSO-W
Type
Waran
Listing Date
06 September 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
166,666,600.00
Mature Date
06 September 2022
Expire Date
07 September 2022
Exercise Price
250.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
07 Maret 2022 to 06 September 2022
Activity Sector
MACHINERY AND HEAVY EQUIPMENT
Number of Securities
166,663,097 (Total)
As of 16 Aug 2022
100.00% Scripless = 166,662,997.000
Local Percentage
99.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Sep 2021 0 240 80 232 468,574 10,681,663,700 14,150
07 Sep 2021 0 248 123 145 518,290 10,488,089,900 10,940
08 Sep 2021 0 164 100 112 317,339 4,118,983,800 6,766
09 Sep 2021 0 112 91 92 85,500 830,794,800 2,551
10 Sep 2021 0 95 72 77 58,841 454,320,200 1,321
13 Sep 2021 0 125 66 100 224,610 2,417,929,200 3,238
14 Sep 2021 0 110 91 93 41,045 399,948,300 926
15 Sep 2021 0 97 76 77 128,958 1,036,842,400 1,409
16 Sep 2021 0 84 77 80 40,990 330,684,200 755
17 Sep 2021 0 82 77 78 26,383 210,606,400 401
20 Sep 2021 0 81 72 74 16,229 120,897,500 436
21 Sep 2021 0 76 72 73 16,564 122,041,900 269
22 Sep 2021 0 77 72 72 16,519 120,635,300 286
23 Sep 2021 0 98 70 85 285,183 2,406,737,200 2,546
24 Sep 2021 0 89 72 73 92,506 723,656,100 1,004
27 Sep 2021 0 75 64 66 41,200 277,724,500 549
28 Sep 2021 0 80 61 65 20,420 131,932,100 343
29 Sep 2021 0 69 60 64 22,701 144,762,800 413
30 Sep 2021 0 64 59 62 7,230 44,328,500 225
01 Oct 2021 0 65 60 65 16,757 105,892,200 373
04 Oct 2021 0 73 63 65 33,801 230,779,400 618
05 Oct 2021 0 68 61 64 10,191 64,178,900 289
06 Oct 2021 0 65 59 62 12,326 75,597,800 294
07 Oct 2021 0 63 60 62 3,390 20,885,500 136
08 Oct 2021 0 64 60 61 9,483 57,694,800 176
11 Oct 2021 0 64 59 60 9,503 57,463,800 166
12 Oct 2021 0 61 56 56 6,748 38,669,000 142
13 Oct 2021 0 59 55 57 1,770 10,037,600 94
14 Oct 2021 0 56 51 52 5,792 30,830,400 168
15 Oct 2021 0 64 51 54 15,358 85,015,800 246
18 Oct 2021 0 57 52 55 2,094 11,389,100 84
19 Oct 2021 0 55 53 54 4,862 26,247,200 68
21 Oct 2021 0 67 53 57 51,797 308,621,900 604
22 Oct 2021 0 64 57 61 26,982 163,199,700 409
25 Oct 2021 0 64 54 57 11,755 69,536,800 271
26 Oct 2021 0 60 54 57 8,549 48,047,800 151
27 Oct 2021 0 61 55 58 9,029 53,109,200 163
28 Oct 2021 0 60 56 57 4,535 26,048,400 98
29 Oct 2021 0 59 57 57 5,056 29,246,900 116
01 Nov 2021 0 60 56 58 1,597 9,154,600 72
02 Nov 2021 0 57 54 56 6,396 35,493,700 81
03 Nov 2021 0 56 52 53 7,218 38,200,600 95
04 Nov 2021 0 56 53 54 6,886 37,807,600 73
05 Nov 2021 0 55 51 52 7,399 38,898,700 77
09 Nov 2021 0 55 53 53 1,038 5,503,000 60
10 Nov 2021 0 54 52 53 3,967 20,805,200 36
11 Nov 2021 0 53 51 52 1,204 6,276,200 54
12 Nov 2021 0 53 51 51 2,773 14,275,500 41
15 Nov 2021 0 52 49 49 5,345 26,759,100 66
16 Nov 2021 0 52 46 51 14,487 71,639,300 143
17 Nov 2021 0 52 46 47 28,758 140,760,700 185
18 Nov 2021 0 49 47 47 5,203 24,698,200 53
19 Nov 2021 0 51 47 48 8,240 39,810,400 129
23 Nov 2021 0 51 47 49 1,141 5,588,900 39
24 Nov 2021 0 53 46 47 6,872 32,800,500 52
25 Nov 2021 0 48 45 46 5,944 27,832,200 69
29 Nov 2021 0 47 42 44 7,411 32,913,900 77
30 Nov 2021 0 49 42 47 835 3,631,100 54
02 Dec 2021 0 46 40 40 5,148 20,628,500 42
03 Dec 2021 0 42 31 35 43,925 147,474,200 312
16 Dec 2021 0 36 33 34 5,145 17,779,900 61
21 Dec 2021 0 34 32 33 2,132 6,883,800 26
22 Dec 2021 0 34 29 34 1,505 4,751,100 38
23 Dec 2021 0 34 32 34 9,097 29,681,100 27
30 Dec 2021 0 33 31 32 1,384 4,335,700 12
03 Jan 2022 0 33 29 30 3,407 10,355,200 65
05 Jan 2022 0 32 30 32 1,369 4,256,000 36
06 Jan 2022 0 34 28 34 5,765 18,349,100 74
07 Jan 2022 0 36 4 32 7,322 21,761,900 86
12 Jan 2022 0 30 26 30 1,558 4,507,900 35
14 Jan 2022 0 34 28 33 7,520 23,624,100 76
18 Jan 2022 0 32 28 29 3,395 10,096,900 48
19 Jan 2022 0 55 28 44 166,367 748,196,100 1,427
20 Jan 2022 0 52 21 25 520,599 1,695,087,100 2,595
21 Jan 2022 0 26 23 25 53,903 130,247,300 302
24 Jan 2022 0 31 23 24 376,188 995,734,800 1,107
25 Jan 2022 0 28 23 25 123,867 320,499,900 571
27 Jan 2022 0 25 23 24 58,365 141,900,300 247
03 Feb 2022 0 25 22 23 52,449 121,305,200 190
07 Feb 2022 0 24 22 23 3,996 9,102,800 49
08 Feb 2022 0 26 22 23 71,587 174,141,000 437
09 Feb 2022 0 24 21 23 32,907 71,864,100 163
10 Feb 2022 0 23 21 23 10,938 24,129,100 53
11 Feb 2022 0 23 21 22 16,261 35,186,800 60
14 Feb 2022 0 23 20 20 19,272 40,427,400 42
15 Feb 2022 0 21 20 21 2,354 4,931,300 22
17 Feb 2022 0 23 21 22 9,298 19,797,200 28
21 Feb 2022 0 22 20 21 6,595 13,871,300 45
22 Feb 2022 0 22 21 21 8,928 19,099,800 29
25 Feb 2022 0 20 19 20 7,789 15,054,700 29
04 Mar 2022 0 20 18 19 6,020 11,176,800 45
07 Mar 2022 0 19 18 19 5,379 9,998,700 40
08 Mar 2022 0 19 17 18 19,353 34,402,600 50
14 Mar 2022 0 20 18 20 2,442 4,641,900 23
16 Mar 2022 0 20 17 18 21,791 39,970,000 82
17 Mar 2022 0 18 5 13 1,643,982 1,893,248,300 2,072
18 Mar 2022 0 17 12 13 829,139 1,132,756,700 1,266
21 Mar 2022 0 13 10 11 233,898 267,596,800 385
22 Mar 2022 0 12 10 10 175,843 182,500,100 278
23 Mar 2022 0 11 9 10 91,423 92,024,500 284
24 Mar 2022 0 11 9 11 43,030 43,020,700 230
25 Mar 2022 0 11 9 10 29,821 29,975,500 146
28 Mar 2022 0 11 9 10 41,229 41,040,600 125
29 Mar 2022 0 12 10 11 139,392 155,230,200 350
30 Mar 2022 0 12 10 11 69,205 77,599,100 110
31 Mar 2022 0 12 10 12 33,214 36,588,200 76
01 Apr 2022 0 12 11 11 29,247 32,491,500 100
04 Apr 2022 0 12 11 11 44,695 49,470,500 115
05 Apr 2022 0 14 11 14 182,519 230,278,700 374
06 Apr 2022 0 19 13 17 571,747 888,355,000 1,162
07 Apr 2022 0 21 15 16 333,016 582,332,700 746
08 Apr 2022 0 17 14 15 95,410 148,125,900 357
11 Apr 2022 0 16 13 14 97,890 135,165,700 205
12 Apr 2022 0 14 12 12 120,642 153,442,000 286
13 Apr 2022 0 15 12 14 57,941 78,823,400 223
14 Apr 2022 0 14 13 14 42,274 56,298,500 110
18 Apr 2022 0 21 13 19 899,292 1,615,005,500 1,614
19 Apr 2022 0 19 14 14 497,968 794,247,800 774
20 Apr 2022 0 17 13 16 284,197 437,627,900 442
21 Apr 2022 0 19 15 16 247,927 410,567,800 999
22 Apr 2022 0 17 15 15 63,541 100,096,600 143
25 Apr 2022 0 16 14 15 76,186 111,416,800 114
26 Apr 2022 0 16 14 16 63,486 94,560,900 106
27 Apr 2022 0 16 14 15 28,084 42,209,100 78
28 Apr 2022 0 15 14 14 57,391 80,637,600 75
09 May 2022 0 15 12 13 137,869 177,176,000 141
10 May 2022 0 13 12 12 28,995 37,506,600 66
12 May 2022 0 13 12 13 14,800 19,083,800 36
13 May 2022 0 13 11 12 125,239 144,517,900 195
17 May 2022 0 12 10 11 49,890 55,032,600 140
19 May 2022 0 12 11 12 5,398 5,940,800 55
20 May 2022 0 12 11 12 6,526 7,217,300 49
23 May 2022 0 14 10 12 120,021 150,606,900 277
24 May 2022 0 13 10 11 67,739 75,083,300 100
25 May 2022 0 12 11 12 12,530 13,784,500 48
27 May 2022 0 12 10 11 20,689 23,080,300 95
30 May 2022 0 13 11 11 95,107 112,502,900 797
31 May 2022 0 12 11 12 12,480 13,733,600 56
02 Jun 2022 0 12 11 12 6,058 6,672,400 34
03 Jun 2022 0 12 10 10 46,203 50,038,500 77
06 Jun 2022 0 12 10 12 16,044 18,067,900 153
07 Jun 2022 0 13 11 11 72,116 83,536,700 248
09 Jun 2022 0 13 11 11 114,310 134,647,100 169
10 Jun 2022 0 12 11 12 11,268 12,415,500 26
13 Jun 2022 0 12 11 12 6,164 6,820,800 19
15 Jun 2022 0 12 10 12 7,977 8,739,900 40
16 Jun 2022 0 12 11 11 3,505 3,856,000 22
17 Jun 2022 0 11 10 11 11,730 12,460,900 19
20 Jun 2022 0 11 10 11 6,817 7,443,300 40
21 Jun 2022 0 13 10 12 103,043 121,952,800 182
23 Jun 2022 0 12 11 12 2,560 2,816,100 15
24 Jun 2022 0 12 11 12 850 945,500 11
28 Jun 2022 0 12 10 12 5,786 6,365,000 32
29 Jun 2022 0 12 11 12 7,136 7,852,000 24
30 Jun 2022 0 12 10 10 5,754 5,982,800 23
01 Jul 2022 0 11 9 9 53,714 53,865,200 56
05 Jul 2022 0 11 9 10 113,570 110,803,900 193
06 Jul 2022 0 10 9 10 16,795 16,676,300 25
07 Jul 2022 0 11 9 10 7,159 7,157,500 25
08 Jul 2022 0 10 9 10 16,105 14,634,600 22
12 Jul 2022 0 10 9 9 1,059 963,800 16
13 Jul 2022 0 10 9 10 5,811 5,530,200 12
14 Jul 2022 0 10 8 9 34,178 31,275,800 59
15 Jul 2022 0 10 8 9 25,789 21,812,400 30
18 Jul 2022 0 9 8 9 4,247 3,642,100 16
19 Jul 2022 0 9 7 9 25,089 20,057,300 59
20 Jul 2022 0 9 8 8 3,980 3,320,400 29
21 Jul 2022 0 9 8 9 11,050 8,841,500 18
22 Jul 2022 0 9 8 8 4,212 3,459,300 14
25 Jul 2022 0 9 7 9 10,396 8,284,700 25
27 Jul 2022 0 10 8 9 44,075 39,863,800 46
01 Aug 2022 0 11 8 9 32,752 32,500,600 50
04 Aug 2022 0 9 8 8 3,250 2,754,000 15
05 Aug 2022 0 9 7 8 51,751 41,400,900 72
08 Aug 2022 0 8 7 7 24,478 17,411,100 39
09 Aug 2022 0 8 6 6 44,188 30,801,600 60
10 Aug 2022 0 9 6 8 179,989 132,292,300 482
11 Aug 2022 0 8 7 8 13,196 9,872,900 78
12 Aug 2022 0 8 6 7 60,917 43,040,300 110
15 Aug 2022 0 9 7 8 91,430 75,231,600 80
16 Aug 2022 0 9 7 8 29,599 23,677,100 74

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   07 Sep 2022 Active