Efek Terdaftar

GUNANUSA ERAMANDIRI Tbk, PT

Security name
GUNANUSA ERAMANDIRI Tbk
Issuer
GUNANUSA ERAMANDIRI Tbk, PT
ISIN Code
ID1000205008
Short Code
GUNA
Type
Saham Biasa
Listing Date
09 Juli 2024
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
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
09 Jul 2024 0 202 202 202 190,805 3,854,261,000 4,668
10 Jul 2024 0 252 252 252 178,851 4,507,045,200 2,956
11 Jul 2024 0 314 252 314 471,301 14,747,687,200 5,927
12 Jul 2024 0 392 290 298 2,892,440 96,772,153,800 40,835
15 Jul 2024 0 324 260 292 1,030,889 30,472,148,800 14,938
16 Jul 2024 0 322 290 308 648,337 20,135,968,800 9,806
17 Jul 2024 0 320 292 296 273,885 8,409,032,200 4,634
18 Jul 2024 0 304 290 304 152,362 4,512,810,400 2,407
19 Jul 2024 0 380 304 362 2,124,344 74,598,958,600 21,982
22 Jul 2024 0 410 360 376 1,883,211 72,826,359,600 25,172
23 Jul 2024 0 384 360 362 266,101 9,784,724,000 4,649
24 Jul 2024 0 404 360 404 683,680 26,412,860,000 9,685
25 Jul 2024 0 416 382 388 444,185 17,686,409,600 6,502
26 Jul 2024 0 394 368 370 277,250 10,547,624,200 3,252
29 Jul 2024 0 380 300 318 911,286 29,635,774,400 11,134
30 Jul 2024 0 324 308 316 169,223 5,346,067,400 2,525
31 Jul 2024 0 342 310 314 413,035 13,535,112,400 6,068
01 Aug 2024 0 322 302 310 139,822 4,313,913,000 2,179
02 Aug 2024 0 326 308 310 114,212 3,592,098,400 1,679
05 Aug 2024 0 330 298 310 268,245 8,404,856,000 3,670
06 Aug 2024 0 318 308 308 122,576 3,807,488,400 960
07 Aug 2024 0 314 304 306 121,626 3,749,777,800 963
08 Aug 2024 0 310 300 306 46,351 1,408,987,800 903
09 Aug 2024 0 310 302 304 29,653 902,370,000 512
12 Aug 2024 304 320 304 312 76,763 2,400,983,800 1,276
13 Aug 2024 310 316 310 312 42,611 1,330,550,400 416
14 Aug 2024 312 316 306 308 19,066 589,607,400 431
15 Aug 2024 306 312 304 308 20,616 633,668,600 485
16 Aug 2024 306 312 288 308 25,773 791,102,000 327
19 Aug 2024 308 312 306 308 54,853 1,692,173,600 379
20 Aug 2024 308 310 304 306 29,079 891,245,800 397
21 Aug 2024 320 320 304 306 35,317 1,084,603,200 542
22 Aug 2024 304 316 304 306 50,974 1,576,543,800 625
26 Aug 2024 308 312 304 308 37,406 1,149,468,800 429
27 Aug 2024 308 308 304 306 27,685 846,330,200 301
28 Aug 2024 292 308 292 304 20,178 613,712,600 298
29 Aug 2024 304 308 302 306 50,859 1,550,376,600 351
26 Sep 2024 310 316 308 308 13,215 410,714,200 176
27 Sep 2024 310 312 304 308 18,240 562,014,400 173
30 Sep 2024 308 312 306 306 20,328 627,511,800 211
01 Oct 2024 306 328 306 320 124,229 3,957,870,800 1,354
02 Oct 2024 320 320 310 312 51,300 1,611,111,000 534
03 Oct 2024 312 320 310 316 19,035 598,361,800 267
04 Oct 2024 318 326 312 318 66,901 2,138,044,400 547
07 Oct 2024 318 330 316 324 59,532 1,933,486,800 638
08 Oct 2024 326 330 320 330 23,930 780,669,600 376
09 Oct 2024 330 332 324 324 19,793 647,974,600 317
10 Oct 2024 326 338 324 336 76,531 2,548,018,000 491
11 Oct 2024 340 354 328 334 112,079 3,824,330,200 1,335
14 Oct 2024 338 338 332 334 7,528 250,842,000 194
15 Oct 2024 334 346 322 324 47,863 1,580,227,800 683
16 Oct 2024 324 370 324 344 148,646 5,260,059,600 1,814
17 Oct 2024 354 364 348 352 40,510 1,436,472,800 827
18 Oct 2024 354 380 346 370 208,134 7,696,841,200 3,019
21 Oct 2024 370 378 366 370 110,446 4,105,127,800 1,866
22 Oct 2024 370 372 366 372 15,675 579,846,000 253
23 Oct 2024 374 386 366 372 66,229 2,480,178,200 773
24 Oct 2024 370 372 352 364 53,675 1,936,556,800 622
25 Oct 2024 362 372 362 368 16,179 596,142,400 249
28 Oct 2024 368 376 364 370 20,921 774,793,200 254
29 Oct 2024 370 372 364 364 8,779 322,152,800 169
30 Oct 2024 368 372 356 364 12,111 441,082,800 285
31 Oct 2024 364 376 360 366 25,147 927,983,600 297
01 Nov 2024 366 372 360 362 30,870 1,127,985,400 375
04 Nov 2024 342 366 342 362 25,103 902,221,200 313
05 Nov 2024 360 364 352 358 14,814 530,380,200 322
06 Nov 2024 356 376 356 358 27,635 1,010,329,400 475
07 Nov 2024 360 370 354 362 10,847 390,604,400 222
08 Nov 2024 364 370 360 360 6,804 246,503,000 142
11 Nov 2024 360 366 356 360 15,789 566,212,200 169
12 Nov 2024 360 360 354 356 20,074 715,688,000 202
13 Nov 2024 356 364 342 356 15,621 552,098,200 252
14 Nov 2024 360 360 334 338 42,659 1,469,799,400 358
15 Nov 2024 346 346 326 336 37,778 1,259,751,000 486
18 Nov 2024 336 350 330 332 11,402 382,422,600 272
19 Nov 2024 332 338 312 330 39,273 1,287,201,400 362
20 Nov 2024 330 332 320 330 28,050 910,214,800 285
21 Nov 2024 330 332 322 330 14,895 485,308,200 211
22 Nov 2024 330 336 322 330 9,393 310,421,200 139
25 Nov 2024 330 368 326 352 154,565 5,392,650,400 2,527
26 Nov 2024 352 360 340 350 75,690 2,660,831,200 1,479
28 Nov 2024 332 350 326 342 50,710 1,710,558,200 657
29 Nov 2024 342 344 332 342 28,628 973,318,800 735
02 Dec 2024 342 344 332 338 7,236 244,327,600 129
03 Dec 2024 340 346 332 334 25,807 874,435,600 916
04 Dec 2024 334 334 330 330 5,263 174,375,800 342
05 Dec 2024 332 336 326 330 50,693 1,685,430,000 1,531
06 Dec 2024 332 340 332 336 73,482 2,465,252,400 2,474
09 Dec 2024 336 338 326 338 58,560 1,962,219,200 1,022
10 Dec 2024 338 338 330 334 5,285 175,764,600 173
11 Dec 2024 330 336 328 334 10,894 361,084,800 438
12 Dec 2024 330 336 320 334 17,805 584,511,400 242
13 Dec 2024 330 330 326 330 2,053 67,547,600 49
16 Dec 2024 330 332 322 326 4,344 142,127,400 115
17 Dec 2024 324 350 324 336 33,246 1,125,883,600 380
18 Dec 2024 336 354 312 316 139,328 4,655,315,600 1,542
19 Dec 2024 310 312 300 300 20,115 608,460,400 366
20 Dec 2024 294 308 288 302 11,693 344,980,400 246
23 Dec 2024 302 314 300 300 5,419 163,621,400 93
24 Dec 2024 300 302 294 302 3,838 114,198,600 94
27 Dec 2024 300 306 296 298 7,235 215,766,400 78
30 Dec 2024 298 302 290 302 6,895 204,559,200 100
02 Jan 2025 302 306 296 304 5,787 174,768,800 71
03 Jan 2025 300 312 298 300 3,129 93,905,000 54
06 Jan 2025 302 310 298 300 17,923 545,986,400 670
07 Jan 2025 300 316 298 302 16,799 512,358,400 240
08 Jan 2025 302 312 302 308 10,388 317,508,200 129
09 Jan 2025 310 328 302 312 12,378 392,118,600 148
10 Jan 2025 314 326 310 322 19,184 616,501,000 102
13 Jan 2025 322 324 308 316 5,239 166,114,800 158
14 Jan 2025 316 320 312 314 1,447 45,345,400 78
15 Jan 2025 318 318 308 308 5,990 185,756,600 88
16 Jan 2025 310 310 302 304 5,109 155,318,000 146
17 Jan 2025 306 306 300 302 2,271 68,443,200 94
20 Jan 2025 304 304 298 298 5,425 162,569,400 122
21 Jan 2025 300 304 294 302 5,910 177,271,800 86
22 Jan 2025 302 302 300 300 2,138 64,182,200 76
23 Jan 2025 298 304 298 300 2,618 78,615,200 72
24 Jan 2025 298 300 298 298 529 15,807,200 32
30 Jan 2025 298 302 288 296 8,088 236,175,000 171
31 Jan 2025 296 296 288 288 6,072 175,784,400 122
03 Feb 2025 290 296 282 290 5,366 153,971,600 121
04 Feb 2025 292 294 286 290 1,690 48,992,000 69
05 Feb 2025 290 290 280 290 7,354 209,473,200 132
06 Feb 2025 290 290 280 290 5,612 160,719,800 129
07 Feb 2025 290 290 276 290 4,712 133,086,200 99
10 Feb 2025 290 290 278 290 8,562 243,521,600 175
11 Feb 2025 288 290 280 290 14,649 419,647,800 169
12 Feb 2025 284 292 284 290 3,288 95,313,800 46
13 Feb 2025 288 290 284 290 1,778 51,364,200 34
14 Feb 2025 284 290 282 290 5,367 153,715,400 56
17 Feb 2025 290 290 288 290 3,108 90,060,200 36
18 Feb 2025 290 292 288 290 1,006 29,179,000 29
19 Feb 2025 290 296 290 294 4,392 129,003,000 69
20 Feb 2025 296 296 286 290 3,654 105,921,400 81
21 Feb 2025 288 294 288 290 943 27,343,800 34
24 Feb 2025 288 292 286 290 6,711 194,136,600 154
25 Feb 2025 290 292 284 290 7,054 203,201,600 72
26 Feb 2025 286 304 286 296 4,312 127,121,400 107
27 Feb 2025 292 302 292 302 3,192 95,848,400 103
28 Feb 2025 302 304 298 300 3,326 100,022,400 84
03 Mar 2025 300 300 292 298 1,639 48,206,400 36
04 Mar 2025 298 298 292 298 416 12,267,600 27
05 Mar 2025 298 298 294 296 584 17,243,000 29
06 Mar 2025 298 308 294 302 13,598 411,275,000 160
07 Mar 2025 302 308 298 300 2,130 63,928,600 60
10 Mar 2025 300 306 288 290 7,108 208,418,000 170
11 Mar 2025 290 290 280 290 4,627 132,722,400 99
12 Mar 2025 286 298 284 290 1,659 47,710,200 56
13 Mar 2025 292 298 290 290 634 18,442,200 31
14 Mar 2025 290 290 288 288 11,944 346,345,600 19
17 Mar 2025 290 290 284 290 15,443 439,567,200 99
18 Mar 2025 292 292 280 290 7,365 209,623,200 141
19 Mar 2025 282 290 282 290 1,671 47,907,200 51
20 Mar 2025 284 294 280 290 4,902 139,996,200 71
21 Mar 2025 290 290 282 290 3,436 98,553,000 58
24 Mar 2025 288 290 278 290 19,961 571,153,800 179
25 Mar 2025 286 294 284 290 1,107 31,942,200 34
26 Mar 2025 286 290 286 290 1,646 47,562,600 62
27 Mar 2025 294 294 278 290 75,254 2,149,968,600 818
08 Apr 2025 248 270 248 258 32,556 823,095,600 261
09 Apr 2025 260 262 240 240 4,770 119,931,200 120
10 Apr 2025 250 258 248 256 3,450 87,095,600 87
11 Apr 2025 260 260 250 250 1,135 28,864,000 52
14 Apr 2025 250 268 250 260 688 17,958,200 56
15 Apr 2025 278 278 260 264 462 12,247,000 57
16 Apr 2025 278 278 248 250 32,808 820,510,000 388
17 Apr 2025 246 252 242 244 3,541 86,909,400 330
21 Apr 2025 248 250 242 242 3,806 93,466,200 169
22 Apr 2025 248 248 242 244 2,522 61,899,800 101
23 Apr 2025 246 250 244 248 1,225 30,285,600 65
24 Apr 2025 246 284 240 276 69,330 1,795,846,800 1,147
25 Apr 2025 278 286 264 266 28,228 773,897,200 482
28 Apr 2025 266 270 260 268 8,739 229,487,800 204

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2025 22 May 2025 Active
Proxy Voting   - 28 Aug 2024 20 Sep 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online