Efek Terdaftar

GUNUNG RAJA PAKSI Tbk, PT

Security name
GUNUNG RAJA PAKSI Tbk
Issuer
GUNUNG RAJA PAKSI Tbk, PT
ISIN Code
ID1000151202
Short Code
GGRP
Type
Saham Biasa
Listing Date
19 September 2019
Stock Exchange
IDX
Status
Active
Nominal
140.00
Current Amount
1,230,888,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
12,111,376,157 (Total)
As of 28 Apr 2025
67.72% Scripless = 8,201,951,157.000
Local Percentage
64.04%
Foreign Percentage
3.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 410 410 410 1,321 54,161,000 12
07 May 2024 0 448 440 440 296 13,091,800 19
08 May 2024 0 440 438 438 47 2,059,000 4
13 May 2024 0 428 424 424 2,175 92,229,000 19
14 May 2024 0 422 416 416 961 40,247,600 10
15 May 2024 0 416 416 416 2,488 103,500,800 19
16 May 2024 0 416 416 416 288 11,980,800 8
17 May 2024 0 416 416 416 46 1,913,600 7
20 May 2024 0 416 416 416 5,279 219,606,400 14
22 May 2024 0 414 414 414 3,299 136,578,600 14
28 May 2024 0 414 408 414 850 35,188,800 12
03 Jun 2024 0 438 408 438 190 7,924,000 13
05 Jun 2024 0 428 428 428 958 41,002,400 18
10 Jun 2024 0 424 422 422 107 4,531,600 24
20 Jun 2024 0 418 418 418 208 8,694,400 8
21 Jun 2024 0 422 422 422 100 4,220,000 3
26 Jun 2024 0 420 420 420 378 15,876,000 7
01 Jul 2024 0 422 418 422 4,512 188,603,200 18
03 Jul 2024 0 426 426 426 135 5,751,000 11
04 Jul 2024 0 426 426 426 1,780 75,828,000 11
05 Jul 2024 0 468 468 468 15,809 739,861,200 65
08 Jul 2024 0 510 510 510 14,119 720,069,000 97
10 Jul 2024 0 615 615 615 16,887 1,038,550,500 146
11 Jul 2024 0 630 555 555 28,192 1,630,498,500 162
12 Jul 2024 0 575 555 575 5,193 295,135,500 75
15 Jul 2024 0 580 580 580 1,150 66,700,000 42
16 Jul 2024 0 580 575 575 3,871 223,203,500 41
17 Jul 2024 0 570 570 570 13,071 745,047,000 42
19 Jul 2024 0 590 570 570 2,467 143,106,000 37
22 Jul 2024 0 565 565 565 796 44,974,000 22
23 Jul 2024 0 565 560 560 3,830 214,925,500 36
24 Jul 2024 0 580 580 580 9,875 572,750,000 56
25 Jul 2024 0 580 580 580 14,952 867,216,000 63
26 Jul 2024 0 595 585 595 3,830 226,527,000 41
29 Jul 2024 0 610 600 610 7,589 462,129,000 102
30 Jul 2024 0 610 600 605 1,128 68,390,500 41
31 Jul 2024 0 600 595 595 2,672 158,999,000 35
01 Aug 2024 0 595 590 595 1,525 90,478,000 33
05 Aug 2024 0 595 565 565 4,489 257,906,000 50
06 Aug 2024 0 570 570 570 4,835 275,595,000 30
07 Aug 2024 0 570 565 570 1,484 84,002,000 14
08 Aug 2024 0 565 560 560 2,594 145,627,000 39
09 Aug 2024 0 565 560 565 545 30,528,500 16
12 Aug 2024 565 565 560 565 2,173 122,147,500 34
13 Aug 2024 565 570 565 570 649 36,977,000 8
14 Aug 2024 570 575 570 575 1,164 66,373,000 15
15 Aug 2024 575 590 575 590 3,093 179,155,500 31
16 Aug 2024 600 600 600 600 2,117 127,020,000 36
19 Aug 2024 600 600 590 590 544 32,540,500 24
20 Aug 2024 590 590 590 590 708 41,772,000 16
21 Aug 2024 590 595 590 595 754 44,497,500 18
22 Aug 2024 580 585 580 585 211 12,238,500 11
26 Aug 2024 585 595 585 595 1,792 105,671,500 29
27 Aug 2024 595 600 595 600 5,369 321,580,000 41
28 Aug 2024 600 600 595 595 12 715,500 4
29 Aug 2024 595 595 595 595 225 13,387,500 6
26 Sep 2024 675 675 675 675 1,664 112,320,000 44
27 Sep 2024 670 670 670 670 2,109 141,303,000 21
30 Sep 2024 670 670 665 665 35 2,335,000 6
01 Oct 2024 675 675 670 670 811 54,700,500 24
02 Oct 2024 670 670 635 640 1,113 71,866,000 32
03 Oct 2024 640 640 640 640 320 20,480,000 16
04 Oct 2024 640 640 615 640 1,136 71,794,000 26
07 Oct 2024 640 675 640 675 1,059 68,161,000 23
08 Oct 2024 670 670 660 670 458 30,510,000 24
09 Oct 2024 665 665 660 665 846 56,209,000 23
10 Oct 2024 665 665 660 660 3,054 201,584,000 10
11 Oct 2024 660 660 640 640 3,239 207,476,500 52
14 Oct 2024 630 630 595 605 16,583 987,812,000 70
15 Oct 2024 610 610 610 610 1,654 100,894,000 19
16 Oct 2024 610 610 600 610 417 25,187,000 22
17 Oct 2024 610 620 610 620 1,293 79,932,000 21
18 Oct 2024 625 630 620 625 3,348 208,990,000 22
21 Oct 2024 630 640 630 640 2,818 179,429,500 26
22 Oct 2024 640 640 630 640 9,522 606,688,000 26
23 Oct 2024 640 650 640 650 160 10,310,000 11
24 Oct 2024 645 645 640 640 52 3,349,000 4
25 Oct 2024 640 640 640 640 188 12,032,000 5
28 Oct 2024 615 615 580 580 21,640 1,280,148,000 54
29 Oct 2024 580 600 580 600 755 44,108,000 32
30 Oct 2024 600 610 600 610 941 56,646,000 20
31 Oct 2024 630 650 630 645 12,766 825,181,500 131
01 Nov 2024 585 585 585 585 1,799 105,241,500 30
04 Nov 2024 530 530 530 530 896 47,488,000 30
05 Nov 2024 478 478 478 478 351 16,777,800 27
06 Nov 2024 432 432 432 432 2,822 121,910,400 45
07 Nov 2024 390 390 390 390 4,569 178,191,000 51
08 Nov 2024 352 352 352 352 4,835 170,192,000 78
11 Nov 2024 318 318 318 318 22,413 712,733,400 74
12 Nov 2024 288 288 288 288 4,969 143,107,200 88
13 Nov 2024 268 284 268 284 50,049 1,375,855,800 178
14 Nov 2024 256 282 256 256 11,122 291,728,000 171
18 Nov 2024 232 232 232 232 12,675 294,060,000 144
19 Nov 2024 232 232 210 212 14,791 315,077,600 148
13 Dec 2024 232 232 232 232 2,039 47,304,800 24
16 Dec 2024 254 254 254 254 5,508 139,903,200 27
17 Dec 2024 278 278 278 278 729 20,266,200 28
18 Dec 2024 298 298 256 256 19,656 559,854,600 209
19 Dec 2024 254 256 254 256 7,346 186,666,800 74
20 Dec 2024 256 280 256 280 17,324 480,930,000 196
23 Dec 2024 288 288 282 282 17,446 493,035,600 170
24 Dec 2024 270 270 256 264 3,466 90,573,800 111
27 Dec 2024 266 268 266 268 1,782 47,624,600 51
30 Dec 2024 268 268 266 266 792 21,107,800 42
02 Jan 2025 256 262 256 256 3,909 100,234,400 69
03 Jan 2025 256 256 256 256 4,112 105,267,200 74
06 Jan 2025 256 256 252 252 1,692 42,827,800 39
07 Jan 2025 252 252 252 252 228 5,745,600 14
08 Jan 2025 252 252 252 252 2,962 74,642,400 31
09 Jan 2025 270 270 266 266 27 719,000 7
10 Jan 2025 266 266 262 262 702 18,569,200 25
13 Jan 2025 260 260 252 252 1,237 31,257,200 43
14 Jan 2025 250 250 244 244 2,659 65,303,400 62
15 Jan 2025 240 240 240 240 1,812 43,488,000 44
16 Jan 2025 240 240 238 240 3,424 81,968,800 56
17 Jan 2025 234 234 220 220 7,718 173,463,400 114
20 Jan 2025 206 208 198 198 60,616 1,218,204,800 263
21 Jan 2025 190 198 190 196 2,899 56,532,000 91
22 Jan 2025 196 196 193 193 6,495 125,433,900 101
23 Jan 2025 193 193 193 193 5,246 101,247,800 73
24 Jan 2025 193 193 193 193 2,472 47,709,600 42
30 Jan 2025 194 194 194 194 2,167 42,039,800 43

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Feb 2025 24 Mar 2025 Active
Cash Dividend (1 GGRP : 360 IDR) 31 Oct 2024 04 Nov 2024 08 Nov 2024 Active
Proxy Voting   - 03 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Proxy Voting   - 04 Apr 2024 02 May 2024 Active
Proxy Voting   - 25 Oct 2023 17 Nov 2023 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Cash Dividend (1 GGRP : 2250 IDR) 08 Jul 2022 12 Jul 2022 28 Jul 2022 Cancelled
Cash Dividend (1 GGRP : 7.433 IDR) 27 Jun 2022 29 Jun 2022 21 Jul 2022 Active
Proxy Voting   - 24 May 2022 17 Jun 2022 Active
Proxy Voting   - 27 Oct 2021 19 Nov 2021 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 16 Nov 2020 09 Dec 2020 Active
Proxy Voting   - 24 Aug 2020 02 Sep 2020 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 16 Jan 2020 10 Feb 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online