Efek Terdaftar

Gema Grahasarana Tbk, PT

Security name
Gema Grahasarana Tbk
Issuer
Gema Grahasarana Tbk, PT
ISIN Code
ID1000092505
Short Code
GEMA
Type
Saham Biasa
Listing Date
12 Agustus 2002
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
1,600,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
1,600,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 294 260 276 48 1,308,600 26
13 May 2024 0 268 262 268 14 369,600 7
20 May 2024 0 282 268 276 15 416,200 7
27 May 2024 0 288 260 272 179 4,766,600 39
30 May 2024 0 284 262 262 148 4,018,000 73
04 Jun 2024 0 288 260 288 176 4,705,200 18
05 Jun 2024 0 288 272 288 210 6,039,000 12
06 Jun 2024 0 290 276 286 23 658,800 6
20 Jun 2024 0 284 266 266 31 856,400 8
25 Jun 2024 0 298 268 284 152 4,169,400 51
26 Jun 2024 0 282 274 280 94 2,628,400 19
27 Jun 2024 0 302 270 280 26 733,400 20
01 Jul 2024 0 298 268 274 576 16,832,600 51
02 Jul 2024 0 274 274 274 2 54,800 2
11 Jul 2024 0 288 270 288 296 8,286,000 13
16 Jul 2024 0 288 280 280 2 56,800 2
18 Jul 2024 0 288 278 278 6 167,800 2
31 Jul 2024 0 288 280 280 2 56,800 2
08 Aug 2024 0 0 0 0 0 0 0
12 Aug 2024 276 280 268 268 9 246,800 5
13 Aug 2024 268 280 264 280 110 2,913,000 10
14 Aug 2024 270 278 270 278 6 162,800 3
15 Aug 2024 280 280 280 280 1 28,000 1
16 Aug 2024 278 288 272 272 657 18,457,800 23
19 Aug 2024 278 278 272 278 351 9,727,800 7
20 Aug 2024 278 278 274 274 352 9,784,800 7
22 Aug 2024 278 278 274 274 308 8,559,200 7
26 Aug 2024 280 280 278 278 44 1,223,600 5
27 Aug 2024 272 272 272 272 3 81,600 1
28 Aug 2024 272 272 272 272 1 27,200 1
29 Aug 2024 272 278 268 272 1,028 28,101,000 42
26 Sep 2024 258 264 256 256 36 929,400 10
27 Sep 2024 262 270 256 270 155 4,083,400 25
30 Sep 2024 262 262 258 262 164 4,260,400 16
01 Oct 2024 264 270 262 270 157 4,209,800 20
02 Oct 2024 268 270 260 266 145 3,876,800 14
03 Oct 2024 266 266 240 256 1,500 37,379,600 92
04 Oct 2024 256 256 242 246 463 11,416,600 59
07 Oct 2024 260 260 246 254 841 21,582,200 41
08 Oct 2024 258 258 246 254 46 1,145,600 12
09 Oct 2024 258 258 248 256 11 277,800 8
10 Oct 2024 248 256 246 250 50 1,237,800 10
11 Oct 2024 252 256 252 254 49 1,248,400 7
14 Oct 2024 254 258 254 256 61 1,560,800 13
15 Oct 2024 256 272 256 270 133 3,470,000 25
16 Oct 2024 270 286 248 262 9,029 242,689,200 220
17 Oct 2024 264 288 262 262 2,342 64,429,200 143
18 Oct 2024 262 262 258 258 86 2,227,000 12
21 Oct 2024 258 260 254 254 147 3,764,400 13
22 Oct 2024 252 286 252 262 2,281 61,300,400 170
23 Oct 2024 268 272 262 262 191 5,029,800 21
24 Oct 2024 262 264 258 258 216 5,621,400 40
25 Oct 2024 258 258 258 258 45 1,161,000 8
28 Oct 2024 258 268 256 268 208 5,443,000 17
29 Oct 2024 272 272 260 268 122 3,233,400 20
30 Oct 2024 264 268 264 268 27 718,200 11
31 Oct 2024 268 268 268 268 31 830,800 4
01 Nov 2024 268 268 262 268 8 211,400 7
04 Nov 2024 268 268 262 266 27 713,600 12
05 Nov 2024 264 270 258 268 420 11,188,000 26
06 Nov 2024 264 266 260 260 207 5,463,400 10
07 Nov 2024 266 266 260 260 10 261,000 4
08 Nov 2024 266 298 244 244 2,072 54,891,400 224
11 Nov 2024 258 264 238 244 381 9,284,400 61
12 Nov 2024 248 254 240 244 289 7,109,400 37
13 Nov 2024 244 244 234 238 307 7,285,200 26
14 Nov 2024 238 238 232 236 199 4,673,000 18
15 Nov 2024 236 278 218 224 4,108 101,878,800 302
18 Nov 2024 230 230 220 226 201 4,469,800 22
19 Nov 2024 226 240 226 228 607 13,958,600 45
20 Nov 2024 230 242 226 238 216 5,093,000 33
21 Nov 2024 236 238 228 238 174 4,047,200 18
22 Nov 2024 234 236 226 236 408 9,475,400 28
25 Nov 2024 232 232 228 230 325 7,469,800 18
26 Nov 2024 226 234 226 234 106 2,433,800 20
28 Nov 2024 234 234 226 226 61 1,382,600 13
29 Nov 2024 226 262 224 232 1,733 42,335,800 241
02 Dec 2024 234 234 226 234 305 6,982,800 47
03 Dec 2024 0 0 0 0 0 0 0
04 Dec 2024 232 234 228 234 176 4,091,600 14
05 Dec 2024 234 236 234 236 117 2,738,000 2
06 Dec 2024 234 256 234 238 1,470 36,513,600 163
09 Dec 2024 238 254 238 242 132 3,197,400 36
10 Dec 2024 242 250 242 248 554 13,673,600 34
11 Dec 2024 248 254 230 232 940 22,141,600 77
12 Dec 2024 232 290 218 218 93,693 2,484,214,400 3,065
13 Dec 2024 220 230 186 186 25,737 511,058,300 1,177
16 Dec 2024 200 242 190 191 67,671 1,480,176,700 2,880
17 Dec 2024 192 199 183 187 4,745 89,246,200 335
18 Dec 2024 187 187 180 184 2,913 53,503,900 149
19 Dec 2024 185 185 170 175 2,128 37,789,400 149
20 Dec 2024 175 183 170 170 953 16,258,700 69
23 Dec 2024 174 174 162 162 1,181 19,929,900 69
24 Dec 2024 168 189 160 167 5,862 100,905,500 271
27 Dec 2024 163 169 160 166 608 9,935,600 63
30 Dec 2024 166 166 160 162 933 15,005,900 56
02 Jan 2025 163 163 158 160 1,557 24,935,300 64
03 Jan 2025 162 163 156 162 1,182 18,831,400 62
06 Jan 2025 162 180 161 167 4,640 78,924,400 340
07 Jan 2025 165 167 161 163 857 14,026,600 63
08 Jan 2025 163 163 160 163 450 7,258,900 40
09 Jan 2025 163 166 161 165 374 6,156,300 20
10 Jan 2025 167 167 164 166 164 2,707,800 14
13 Jan 2025 166 166 163 163 195 3,212,400 22
14 Jan 2025 162 166 160 165 1,042 16,945,100 53
15 Jan 2025 166 166 141 158 3,453 54,619,700 76
16 Jan 2025 160 165 160 162 139 2,252,600 27
17 Jan 2025 165 166 160 165 1,706 28,055,500 34
20 Jan 2025 165 165 161 164 255 4,178,800 24
21 Jan 2025 164 170 164 164 311 5,134,800 19
22 Jan 2025 163 166 160 163 1,033 16,664,300 64
23 Jan 2025 160 194 159 160 6,150 103,584,400 316
24 Jan 2025 160 163 158 162 340 5,473,000 30
30 Jan 2025 162 163 158 160 802 12,741,800 24
31 Jan 2025 160 160 158 160 601 9,605,600 16
03 Feb 2025 158 159 157 159 480 7,587,900 25
04 Feb 2025 159 160 156 158 488 7,724,100 40
05 Feb 2025 162 162 157 159 741 11,808,400 30
06 Feb 2025 159 161 157 158 269 4,250,500 16
07 Feb 2025 160 160 156 157 474 7,485,400 21
10 Feb 2025 159 159 154 156 693 10,722,300 26
11 Feb 2025 156 156 150 152 534 8,107,600 26
12 Feb 2025 152 161 152 155 219 3,392,400 11
13 Feb 2025 160 165 159 162 1,083 17,541,200 53
14 Feb 2025 162 162 145 161 46 700,600 15
17 Feb 2025 159 167 157 160 251 4,002,400 24
18 Feb 2025 160 160 154 160 126 1,987,700 27
19 Feb 2025 165 165 157 162 536 8,696,500 36
20 Feb 2025 162 167 158 164 174 2,799,700 25
21 Feb 2025 164 167 164 165 23 379,600 6
24 Feb 2025 157 163 156 159 391 6,147,000 26
25 Feb 2025 164 167 150 159 877 13,722,900 82
26 Feb 2025 151 167 151 160 181 2,885,100 6
27 Feb 2025 160 164 150 164 1,517 23,900,300 46
28 Feb 2025 164 164 162 163 50 812,800 12
03 Mar 2025 160 163 151 157 976 15,034,800 37
04 Mar 2025 157 165 156 163 629 10,189,700 36
05 Mar 2025 163 163 154 160 481 7,485,100 25
06 Mar 2025 160 160 160 160 622 9,952,000 9
07 Mar 2025 163 165 155 165 473 7,659,100 18
10 Mar 2025 160 165 150 165 566 8,942,100 37
11 Mar 2025 164 165 163 164 234 3,831,800 14
12 Mar 2025 156 162 156 162 75 1,187,200 8
13 Mar 2025 155 165 155 161 4 64,200 4
14 Mar 2025 156 160 156 160 73 1,139,200 3
17 Mar 2025 160 160 135 155 433 6,578,800 29
18 Mar 2025 147 157 147 147 150 2,269,600 16
19 Mar 2025 153 153 142 152 111 1,592,100 12
20 Mar 2025 152 159 143 149 139 2,069,000 16
21 Mar 2025 149 149 142 142 30 433,800 4
24 Mar 2025 142 145 140 145 151 2,169,400 22
25 Mar 2025 143 149 138 149 288 4,248,900 18
26 Mar 2025 153 153 141 142 200 2,869,500 23
27 Mar 2025 147 152 143 143 151 2,231,400 15
08 Apr 2025 133 133 122 123 894 11,032,700 22
09 Apr 2025 123 164 123 126 1,898 26,600,800 192
10 Apr 2025 126 139 126 135 447 5,990,000 54
11 Apr 2025 126 138 126 135 307 3,967,700 28
14 Apr 2025 128 135 126 126 242 3,192,300 19
15 Apr 2025 127 136 123 123 4,167 51,504,400 50
16 Apr 2025 131 131 124 130 880 11,383,800 32
17 Apr 2025 130 136 130 134 647 8,559,000 31
21 Apr 2025 126 138 126 130 209 2,692,300 25
22 Apr 2025 130 130 125 126 4,725 59,548,000 49
23 Apr 2025 127 170 108 108 134,924 1,842,867,800 3,244
24 Apr 2025 118 126 102 104 185,118 2,082,207,200 3,191
25 Apr 2025 105 106 92 97 157,926 1,527,534,100 1,689
28 Apr 2025 98 101 96 100 57,711 571,336,500 727

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 GEMA : 5 IDR) 27 Jun 2024 01 Jul 2024 19 Jul 2024 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Cash Dividend (1 GEMA : 5 IDR) 09 Sep 2020 01 Oct 2020 Cancelled
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Cash Dividend (1 GEMA : 5 IDR) 10 May 2019 14 May 2019 31 May 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Mandatory Conversion (1 GEMA : 5 GEMA ) - 17 Jul 2018 18 Jul 2018 Active
Cash Dividend (1 GEMA : 25 IDR) 22 Jun 2018 27 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Cash Dividend (1 GEMA : 35 IDR) 26 May 2017 31 May 2017 21 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Cash Dividend (1 GEMA : 16 IDR) 23 Jun 2016 28 Jun 2016 20 Jul 2016 Active
Proxy Voting   - 24 May 2016 16 Jun 2016 Active
Cash Dividend (1 GEMA : 7 IDR) 27 May 2015 01 Jun 2015 19 Jun 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Cash Dividend (1 GEMA : 7 IDR) 04 Aug 2014 07 Aug 2014 21 Aug 2014 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Cash Dividend (1 GEMA : 31 IDR) 21 Jun 2013 26 Jun 2013 10 Jul 2013 Active
Proxy Voting   - 13 May 2013 29 May 2013 Active
Proxy Voting   - 15 May 2012 31 May 2012 Active
Proxy Voting   - 06 Jul 2011 22 Jul 2011 Active
Cash Dividend (1 GEMA : 3 IDR) 01 Jul 2011 06 Jul 2011 20 Jul 2011 Active
Proxy Voting   - 03 May 2011 19 May 2011 Active
Proxy Voting   - 03 May 2010 19 May 2010 Active
Proxy Voting   - 01 May 2009 19 May 2009 Active
Proxy Voting   - 05 May 2008 21 May 2008 Active
Proxy Voting   - 01 May 2007 16 May 2007 Active
Proxy Voting   - 16 May 2006 31 May 2006 Active
Proxy Voting   - 04 Aug 2005 19 Aug 2005 Active
Proxy Voting   - 13 May 2005 30 May 2005 Active
Proxy Voting   - 23 Dec 2004 10 Jan 2005 Active
Proxy Voting   - 08 Jun 2004 23 Jun 2004 Active
Cash Dividend   01 Jul 2003 04 Jul 2003 18 Jul 2003 Active
Proxy Voting   - 08 May 2003 28 May 2003 Active