Efek Terdaftar

Garda Tujuh Buana Tbk, PT

Security name
Garda Tujuh Buana Tbk
Issuer
Garda Tujuh Buana Tbk, PT
ISIN Code
ID1000113004
Short Code
GTBO
Type
Saham Biasa
Listing Date
09 Juli 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,500,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
2,500,000,000 (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
02 Jul 2024 0 284 228 284 40,247 1,094,314,000 1,150
03 Jul 2024 0 346 290 320 238,809 7,683,135,800 6,547
12 Aug 2024 274 298 274 290 12,312 352,839,800 471
13 Aug 2024 290 292 282 282 8,022 228,747,400 374
14 Aug 2024 284 288 280 284 3,802 107,402,400 156
15 Aug 2024 284 286 278 280 3,162 88,852,200 166
16 Aug 2024 282 286 276 280 2,301 64,200,000 178
19 Aug 2024 280 284 274 278 2,846 79,102,000 121
20 Aug 2024 278 280 274 276 3,754 104,089,400 167
21 Aug 2024 274 282 274 280 1,310 36,459,800 91
22 Aug 2024 276 284 276 276 2,821 78,663,800 105
26 Aug 2024 278 280 276 278 2,791 77,567,000 94
27 Aug 2024 280 280 274 274 1,350 37,318,800 92
28 Aug 2024 276 314 274 290 43,066 1,282,349,000 1,600
29 Aug 2024 292 324 286 300 49,995 1,532,434,200 1,374
26 Sep 2024 280 284 280 280 1,931 54,239,800 75
27 Sep 2024 280 316 278 290 35,075 1,045,712,400 1,363
30 Sep 2024 300 304 282 292 10,182 294,344,000 302
01 Oct 2024 292 292 284 286 6,242 179,054,400 123
02 Oct 2024 288 288 280 280 6,433 182,009,000 118
03 Oct 2024 284 286 278 280 2,115 59,143,600 87
04 Oct 2024 278 284 278 282 2,230 62,622,800 56
07 Oct 2024 282 286 280 284 1,869 52,940,200 59
08 Oct 2024 288 288 280 280 1,761 49,793,600 57
09 Oct 2024 284 286 278 278 2,366 65,999,800 72
10 Oct 2024 280 284 278 280 1,562 43,757,200 45
11 Oct 2024 282 282 278 280 1,146 32,102,600 46
14 Oct 2024 280 282 276 278 2,377 66,015,000 89
15 Oct 2024 278 280 276 280 349 9,721,000 23
16 Oct 2024 280 280 276 278 4,000 111,062,200 102
17 Oct 2024 280 310 280 290 18,523 543,049,000 652
18 Oct 2024 292 294 282 286 3,258 93,090,400 123
21 Oct 2024 286 286 282 284 956 27,127,200 49
22 Oct 2024 284 286 280 280 2,508 70,756,200 84
23 Oct 2024 282 282 280 282 646 18,158,800 36
24 Oct 2024 284 284 276 280 2,442 68,360,800 97
25 Oct 2024 280 280 274 274 4,349 120,074,800 123
28 Oct 2024 274 274 258 264 10,356 274,540,400 316
29 Oct 2024 264 272 264 270 1,869 49,923,000 73
30 Oct 2024 270 272 266 270 1,817 48,632,200 68
31 Oct 2024 270 270 262 268 844 22,364,000 80
01 Nov 2024 266 268 258 260 6,431 167,369,400 182
04 Nov 2024 260 266 256 262 2,140 55,253,400 88
05 Nov 2024 262 264 254 260 1,202 31,334,000 50
06 Nov 2024 260 268 248 256 2,548 64,233,200 117
07 Nov 2024 252 256 246 256 1,333 33,532,600 63
08 Nov 2024 258 262 252 254 1,695 43,974,200 46
11 Nov 2024 258 258 240 244 1,297 31,762,400 94
12 Nov 2024 246 254 244 252 1,356 33,656,600 71
13 Nov 2024 248 252 240 248 2,289 55,753,000 102
14 Nov 2024 248 248 238 248 2,378 58,217,200 93
15 Nov 2024 248 248 240 246 315 7,669,600 27
18 Nov 2024 248 264 232 240 5,700 140,799,000 281
19 Nov 2024 240 250 232 248 2,207 53,017,400 89
20 Nov 2024 248 254 236 246 1,732 41,993,400 72
21 Nov 2024 246 246 240 244 833 20,281,000 39
22 Nov 2024 244 248 238 242 229 5,504,600 39
25 Nov 2024 244 250 236 246 4,758 116,376,400 139
26 Nov 2024 246 250 240 244 2,063 49,656,400 40
28 Nov 2024 244 248 238 238 616 14,813,800 32
29 Nov 2024 238 240 230 238 1,349 31,373,200 70
02 Dec 2024 238 246 232 238 610 14,337,600 86
03 Dec 2024 242 248 234 238 583 13,773,200 60
04 Dec 2024 238 248 236 242 309 7,412,400 38
05 Dec 2024 242 242 232 236 2,360 55,364,000 80
06 Dec 2024 232 242 232 240 3,443 81,860,200 76
09 Dec 2024 240 250 234 244 8,470 204,278,400 345
10 Dec 2024 246 284 238 252 35,603 929,414,400 1,478
11 Dec 2024 254 258 242 244 5,234 130,635,400 155
12 Dec 2024 246 266 232 236 31,414 779,394,800 1,112
13 Dec 2024 232 238 226 226 4,829 111,677,000 168
16 Dec 2024 232 234 220 222 4,459 101,025,400 171
17 Dec 2024 218 222 214 220 4,066 88,353,200 133
18 Dec 2024 224 234 218 226 2,127 47,468,200 136
19 Dec 2024 226 226 216 224 1,247 27,342,600 71
20 Dec 2024 222 226 214 222 239 5,268,000 37
23 Dec 2024 224 224 216 222 8,003 176,089,600 58
24 Dec 2024 218 222 218 218 580 12,648,800 36
27 Dec 2024 222 228 218 218 410 8,997,000 44
30 Dec 2024 220 224 218 218 677 14,910,800 56
02 Jan 2025 218 226 218 222 843 18,849,600 81
03 Jan 2025 222 230 222 224 1,442 32,716,200 108
06 Jan 2025 224 232 218 222 860 19,076,400 82
07 Jan 2025 224 230 214 220 1,506 32,984,000 55
08 Jan 2025 222 222 216 216 420 9,117,200 27
09 Jan 2025 218 222 216 216 291 6,341,800 30
10 Jan 2025 216 220 214 216 312 6,728,600 33
13 Jan 2025 218 224 212 214 1,676 36,486,000 64
14 Jan 2025 216 220 214 214 422 9,133,600 43
15 Jan 2025 216 218 210 212 1,767 37,318,000 81
16 Jan 2025 216 216 206 216 3,421 71,757,200 91
17 Jan 2025 214 214 210 212 1,824 38,550,200 41
20 Jan 2025 212 212 197 197 13,374 269,027,400 355
21 Jan 2025 199 202 190 193 5,687 111,210,300 243
22 Jan 2025 193 197 186 189 5,542 105,151,000 244
23 Jan 2025 188 188 179 182 4,856 89,173,800 218
24 Jan 2025 182 190 182 188 1,227 22,779,800 76
30 Jan 2025 182 186 176 176 2,778 50,682,700 87
31 Jan 2025 177 183 167 170 4,496 77,880,200 161
03 Feb 2025 171 171 159 167 3,095 51,087,600 149
04 Feb 2025 167 208 167 180 67,162 1,274,578,200 2,534
05 Feb 2025 180 182 174 178 9,419 167,575,100 290
06 Feb 2025 178 182 168 174 4,131 71,672,600 176
07 Feb 2025 173 174 158 162 7,983 132,833,200 191
10 Feb 2025 163 170 155 166 3,861 62,413,700 187
11 Feb 2025 166 170 155 156 5,563 89,115,000 195
12 Feb 2025 160 164 156 160 1,233 19,668,900 82
13 Feb 2025 160 162 154 159 1,531 23,881,700 117
14 Feb 2025 159 169 154 161 9,292 146,626,400 127
17 Feb 2025 161 164 159 163 546 8,837,500 91
18 Feb 2025 163 174 162 162 1,220 20,048,000 102
19 Feb 2025 163 179 163 171 7,848 134,645,200 483
20 Feb 2025 172 178 160 165 12,685 209,259,700 290
21 Feb 2025 167 168 161 165 584 9,614,500 56
24 Feb 2025 166 166 161 161 629 10,166,600 68
25 Feb 2025 161 163 158 161 2,514 40,463,500 72
26 Feb 2025 159 159 150 159 1,728 26,605,200 125
27 Feb 2025 155 162 150 155 1,121 17,157,500 88
28 Feb 2025 155 155 151 152 492 7,492,000 41
03 Mar 2025 152 156 145 154 909 13,482,600 58
04 Mar 2025 155 156 146 154 601 8,942,300 75
05 Mar 2025 154 154 150 151 106 1,609,400 22
06 Mar 2025 152 202 148 161 139,790 2,578,323,900 3,147
07 Mar 2025 161 167 155 161 4,786 76,222,200 342
10 Mar 2025 161 163 146 148 12,593 191,389,300 458
11 Mar 2025 149 158 148 149 5,190 79,401,200 149
12 Mar 2025 151 153 149 150 3,025 45,670,700 65
13 Mar 2025 150 151 146 149 1,002 14,877,200 67
14 Mar 2025 149 149 141 142 3,350 48,081,300 231
17 Mar 2025 140 140 137 137 1,767 24,524,300 136
18 Mar 2025 138 155 130 139 13,804 194,386,000 581
19 Mar 2025 133 141 133 139 1,654 22,456,000 84
20 Mar 2025 138 149 133 135 2,925 40,035,900 134
21 Mar 2025 136 147 130 133 1,333 17,908,200 163
24 Mar 2025 131 131 120 120 3,656 44,444,300 137
25 Mar 2025 120 129 120 123 1,302 16,061,100 91
26 Mar 2025 122 129 119 124 1,247 15,262,900 98
27 Mar 2025 123 128 123 125 577 7,207,100 102
08 Apr 2025 120 120 113 119 1,275 14,923,200 109
09 Apr 2025 119 123 116 119 280 3,328,800 64
10 Apr 2025 123 129 118 121 1,217 14,768,500 67
11 Apr 2025 121 123 119 121 468 5,635,100 44
14 Apr 2025 120 132 117 125 688 8,596,800 69
15 Apr 2025 125 132 125 127 1,584 20,225,200 117
16 Apr 2025 125 130 125 127 1,126 14,397,400 42
17 Apr 2025 127 130 121 128 638 8,033,700 37
21 Apr 2025 130 130 120 128 774 9,803,800 63
22 Apr 2025 129 136 129 134 2,642 35,256,000 164
23 Apr 2025 134 140 132 137 1,077 14,628,300 88
24 Apr 2025 137 139 137 139 1,801 24,769,800 61
25 Apr 2025 140 142 139 142 2,411 33,756,100 75
28 Apr 2025 142 142 137 141 1,527 21,227,700 69

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Proxy Voting   - 01 Aug 2023 24 Aug 2023 Active
Cash Dividend (1 GTBO : 6.133416 IDR) 10 Jul 2023 12 Jul 2023 28 Jul 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 12 Apr 2023 05 May 2023 Active
Proxy Voting   - 06 Oct 2022 31 Oct 2022 Active
Proxy Voting   - 19 Apr 2022 12 May 2022 Active
Proxy Voting   - 06 Apr 2022 29 Apr 2022 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 14 Sep 2017 09 Oct 2017 Active
Proxy Voting   - 22 Sep 2016 17 Oct 2016 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 15 Aug 2013 02 Sep 2013 Active
Proxy Voting   - 26 Apr 2013 14 May 2013 Active
Proxy Voting   - 04 Oct 2012 22 Oct 2012 Active
Proxy Voting   - 18 Sep 2012 04 Oct 2012 Cancelled
Proxy Voting   - 12 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 07 Aug 2009 25 Aug 2009 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online