Efek Terdaftar

GAYA ABADI SEMPURNA Tbk, PT

Security name
GAYA ABADI SEMPURNA Tbk
Issuer
GAYA ABADI SEMPURNA Tbk, PT
ISIN Code
ID1000151608
Short Code
SLIS
Type
Saham Biasa
Listing Date
07 Oktober 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ELECTRONICS
Number of Securities
2,463,336,785 (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 58 54 55 228,373 1,274,672,500 706
06 May 2024 0 56 54 55 67,520 374,447,300 310
07 May 2024 0 57 55 55 73,800 408,981,200 397
08 May 2024 0 56 54 55 42,334 232,580,200 324
13 May 2024 0 56 54 54 58,892 319,945,100 349
14 May 2024 0 54 52 52 137,953 724,261,900 711
15 May 2024 0 54 52 54 58,041 306,772,500 269
16 May 2024 0 56 53 54 132,392 716,143,700 515
17 May 2024 0 55 54 54 21,653 117,330,400 133
20 May 2024 0 55 53 54 57,678 311,780,500 255
21 May 2024 0 55 53 54 37,961 205,576,200 148
22 May 2024 0 55 53 53 55,090 292,754,100 323
27 May 2024 0 54 52 52 62,017 326,084,800 322
28 May 2024 0 53 52 52 22,583 117,694,300 187
30 May 2024 0 53 51 52 38,626 198,338,800 255
31 May 2024 0 53 50 51 158,724 808,342,300 565
03 Jun 2024 0 51 50 50 236,659 1,183,845,400 770
07 Jun 2024 0 50 50 50 6,967 34,835,000 63
19 Jun 2024 0 50 50 50 1,439 7,195,000 29
20 Jun 2024 0 50 50 50 1,096 5,480,000 35
21 Jun 2024 0 50 50 50 743 3,715,000 38
02 Jul 2024 0 50 50 50 47,581 237,905,000 418
04 Jul 2024 0 55 50 52 154,029 799,402,000 1,030
05 Jul 2024 0 53 51 51 52,518 268,242,400 280
08 Jul 2024 0 52 50 51 80,223 404,389,200 354
09 Jul 2024 0 52 50 51 76,270 388,543,500 363
10 Jul 2024 0 53 50 52 67,731 347,332,900 480
11 Jul 2024 0 62 51 56 1,423,040 8,331,085,600 7,925
12 Jul 2024 0 59 53 55 430,794 2,394,462,300 2,091
15 Jul 2024 0 64 55 62 1,043,259 6,368,527,900 6,161
16 Jul 2024 0 63 59 60 244,582 1,471,547,000 1,653
17 Jul 2024 0 68 60 65 866,429 5,595,031,800 4,390
18 Jul 2024 0 67 62 65 232,500 1,490,215,100 1,288
19 Jul 2024 0 68 62 63 236,838 1,514,920,300 1,213
22 Jul 2024 0 64 58 59 260,011 1,555,113,700 1,427
23 Jul 2024 0 61 55 56 247,807 1,414,375,600 1,350
24 Jul 2024 0 57 55 56 83,927 470,344,300 613
25 Jul 2024 0 65 56 59 1,256,779 7,710,158,700 5,742
26 Jul 2024 0 60 56 58 242,667 1,395,285,200 1,319
29 Jul 2024 0 59 57 58 92,590 534,581,200 533
30 Jul 2024 0 60 56 59 157,405 907,746,900 771
31 Jul 2024 0 61 57 58 233,074 1,374,021,900 873
01 Aug 2024 0 58 51 52 526,810 2,787,853,800 2,179
02 Aug 2024 0 55 52 53 126,761 671,685,200 620
05 Aug 2024 0 54 51 52 154,262 801,899,100 525
06 Aug 2024 0 56 52 53 147,446 789,200,400 586
07 Aug 2024 0 54 53 53 42,164 223,581,000 238
08 Aug 2024 0 54 52 53 22,509 118,749,600 204
09 Aug 2024 0 53 51 52 43,887 228,464,900 320
12 Aug 2024 52 53 51 52 57,372 296,382,400 309
13 Aug 2024 52 52 51 52 63,811 328,098,500 315
14 Aug 2024 52 52 51 52 34,610 177,796,600 176
15 Aug 2024 52 52 51 51 50,453 257,889,500 265
16 Aug 2024 51 52 51 52 41,282 212,189,400 241
19 Aug 2024 51 52 51 52 20,111 103,610,800 161
20 Aug 2024 52 54 51 54 102,047 537,799,900 608
21 Aug 2024 55 55 53 53 89,200 480,887,500 440
22 Aug 2024 54 58 53 55 341,257 1,887,825,200 1,495
26 Aug 2024 58 58 55 57 85,235 479,142,700 457
27 Aug 2024 58 58 56 57 46,049 261,717,600 276
28 Aug 2024 57 57 55 57 53,383 300,008,200 249
29 Aug 2024 62 62 56 57 61,388 346,939,300 397
26 Sep 2024 58 58 57 57 19,248 110,395,800 204
27 Sep 2024 58 58 56 56 22,539 127,004,300 126
30 Sep 2024 57 58 56 57 31,138 176,859,400 280
01 Oct 2024 58 58 56 58 28,172 159,545,800 156
02 Oct 2024 58 58 56 57 29,294 166,578,200 149
03 Oct 2024 57 58 55 57 64,422 363,844,700 286
04 Oct 2024 58 58 56 57 29,535 169,087,600 155
07 Oct 2024 57 58 56 57 14,515 82,707,700 262
08 Oct 2024 57 57 56 57 12,486 70,150,000 85
09 Oct 2024 57 58 56 57 67,184 380,495,700 195
10 Oct 2024 57 58 56 56 11,221 63,292,200 91
11 Oct 2024 57 58 56 56 35,415 199,540,600 207
14 Oct 2024 56 57 55 57 54,739 306,185,600 268
15 Oct 2024 57 57 56 56 39,991 224,572,700 194
16 Oct 2024 56 57 56 57 9,908 55,878,800 115
17 Oct 2024 57 58 56 58 55,332 315,102,000 236
18 Oct 2024 57 59 57 59 75,529 437,494,000 365
21 Oct 2024 59 60 58 58 64,395 376,166,900 295
22 Oct 2024 58 58 56 58 50,241 287,139,000 273
23 Oct 2024 58 58 57 57 26,636 153,102,600 210
24 Oct 2024 58 58 56 58 36,921 210,520,100 272
25 Oct 2024 58 58 56 57 30,369 173,101,700 239
28 Oct 2024 57 58 56 56 50,485 283,035,100 254
29 Oct 2024 56 57 56 56 35,026 197,211,500 153
30 Oct 2024 56 57 55 56 28,914 161,861,400 207
31 Oct 2024 57 57 55 56 25,026 139,017,100 216
01 Nov 2024 56 56 55 56 27,226 150,667,000 181
04 Nov 2024 56 56 55 56 24,403 135,277,500 124
05 Nov 2024 56 56 54 56 54,127 294,970,000 336
06 Nov 2024 56 56 54 54 63,491 344,376,600 249
07 Nov 2024 55 55 53 54 76,679 409,806,300 284
08 Nov 2024 54 54 53 53 25,405 136,278,000 151
11 Nov 2024 53 54 53 53 15,005 79,622,800 158
12 Nov 2024 53 54 51 52 66,708 346,481,100 405
13 Nov 2024 52 53 52 53 11,306 59,187,200 128
14 Nov 2024 53 53 52 53 12,900 67,247,700 182
15 Nov 2024 53 53 50 51 272,584 1,377,099,700 315
18 Nov 2024 51 52 50 51 101,488 513,283,400 490
19 Nov 2024 51 51 50 51 145,990 731,373,800 501
20 Nov 2024 51 51 50 51 51,514 261,864,400 149
21 Nov 2024 51 52 50 51 55,894 283,673,800 227
22 Nov 2024 51 51 50 51 19,677 99,121,700 92
25 Nov 2024 51 51 50 50 29,428 148,175,000 197
26 Nov 2024 50 51 50 50 103,058 515,345,600 472
28 Nov 2024 50 51 50 50 46,769 234,297,800 376
29 Nov 2024 50 51 50 50 37,554 188,679,700 223
02 Dec 2024 50 51 50 50 27,479 137,401,000 159
03 Dec 2024 50 51 50 50 31,982 159,921,500 219
04 Dec 2024 50 50 50 50 15,383 76,915,000 144
05 Dec 2024 50 51 50 51 39,066 195,414,500 279
06 Dec 2024 51 52 50 50 71,921 363,149,800 274
09 Dec 2024 50 51 50 50 62,018 313,152,900 193
10 Dec 2024 50 51 50 50 101,297 506,645,100 391
11 Dec 2024 50 51 50 50 31,288 156,547,900 218
12 Dec 2024 50 51 50 51 17,807 89,276,500 156
13 Dec 2024 51 51 50 51 13,173 65,918,400 120
16 Dec 2024 50 50 50 50 16,163 80,815,000 139
17 Dec 2024 50 50 50 50 43,253 216,265,000 75
18 Dec 2024 50 50 50 50 3,169 15,845,000 45
19 Dec 2024 50 50 50 50 14,281 71,405,000 36
20 Dec 2024 50 50 50 50 698 3,490,000 36
23 Dec 2024 50 50 50 50 21,779 108,895,000 59
24 Dec 2024 50 51 50 50 87,172 435,903,500 208
27 Dec 2024 50 51 50 50 24,727 123,681,700 127
30 Dec 2024 50 51 50 50 31,987 159,935,100 94
02 Jan 2025 50 50 50 50 2,741 13,705,000 53
03 Jan 2025 50 50 50 50 4,856 24,280,000 76
06 Jan 2025 50 50 50 50 1,448 7,240,000 59
07 Jan 2025 50 50 50 50 1,980 9,900,000 36
08 Jan 2025 50 50 50 50 1,424 7,120,000 46
09 Jan 2025 50 50 50 50 644 3,220,000 34
10 Jan 2025 50 50 50 50 495 2,475,000 35
13 Jan 2025 50 50 50 50 1,265 6,325,000 33
14 Jan 2025 50 50 50 50 3,389 16,945,000 27
15 Jan 2025 50 50 50 50 2,045 10,225,000 46
16 Jan 2025 50 50 50 50 680 3,400,000 37
17 Jan 2025 50 50 50 50 4,924 24,620,000 37
20 Jan 2025 50 50 50 50 987 4,935,000 46
21 Jan 2025 50 50 50 50 3,156 15,780,000 45
22 Jan 2025 50 50 50 50 4,916 24,580,000 41
23 Jan 2025 50 50 50 50 1,394 6,970,000 24
24 Jan 2025 50 50 50 50 188 940,000 13
30 Jan 2025 50 50 50 50 469 2,345,000 23
31 Jan 2025 50 50 50 50 1,429 7,145,000 29
03 Feb 2025 50 50 50 50 1,438 7,190,000 21
04 Feb 2025 50 50 50 50 658 3,290,000 21
05 Feb 2025 50 50 50 50 818 4,090,000 38
06 Feb 2025 50 50 50 50 509 2,545,000 7
07 Feb 2025 50 50 50 50 2,151 10,755,000 21
10 Feb 2025 50 50 50 50 69,365 346,825,000 20
11 Feb 2025 50 50 50 50 739 3,695,000 27
12 Feb 2025 50 50 50 50 104 520,000 12
13 Feb 2025 50 50 50 50 197 985,000 10
14 Feb 2025 50 50 50 50 163 815,000 6
17 Feb 2025 50 50 50 50 2,441 12,205,000 29
18 Feb 2025 50 50 50 50 20 100,000 11
19 Feb 2025 50 50 50 50 198 990,000 21
20 Feb 2025 50 50 50 50 210 1,050,000 17
21 Feb 2025 50 50 50 50 296 1,480,000 11
24 Feb 2025 50 50 50 50 672 3,360,000 20
25 Feb 2025 50 50 50 50 654 3,270,000 24
26 Feb 2025 50 50 50 50 258 1,290,000 17
27 Feb 2025 50 50 50 50 1,113 5,565,000 24
28 Feb 2025 50 50 50 50 169 845,000 11
03 Mar 2025 50 50 50 50 350 1,750,000 22
04 Mar 2025 50 50 50 50 252 1,260,000 13
05 Mar 2025 50 50 50 50 4,296 21,480,000 21
06 Mar 2025 50 50 50 50 618 3,090,000 31
07 Mar 2025 50 50 50 50 266 1,330,000 17
10 Mar 2025 50 50 50 50 117 585,000 15
11 Mar 2025 50 50 50 50 991 4,955,000 18
12 Mar 2025 50 50 50 50 215 1,075,000 9
13 Mar 2025 50 50 50 50 100 500,000 14
14 Mar 2025 50 50 50 50 104 520,000 10
17 Mar 2025 50 50 50 50 291 1,455,000 12
18 Mar 2025 50 50 50 50 190 950,000 8
19 Mar 2025 50 50 50 50 204 1,020,000 13
20 Mar 2025 50 50 50 50 997 4,985,000 21
21 Mar 2025 50 50 50 50 311 1,555,000 27
24 Mar 2025 50 50 50 50 296 1,480,000 13
25 Mar 2025 50 50 50 50 729 3,645,000 17
26 Mar 2025 50 50 50 50 259 1,295,000 13
27 Mar 2025 50 50 50 50 488 2,440,000 19
08 Apr 2025 50 50 50 50 498 2,490,000 14
09 Apr 2025 50 50 50 50 282 1,410,000 10
10 Apr 2025 50 50 50 50 466 2,330,000 29
11 Apr 2025 50 50 50 50 273 1,365,000 17
14 Apr 2025 50 50 50 50 480 2,400,000 20
15 Apr 2025 50 50 50 50 206 1,030,000 9
16 Apr 2025 50 50 50 50 47 235,000 7
17 Apr 2025 50 50 50 50 350 1,750,000 14
21 Apr 2025 50 50 50 50 4,454 22,270,000 23
22 Apr 2025 50 50 50 50 276 1,380,000 12
23 Apr 2025 50 50 50 50 1,755 8,775,000 32
24 Apr 2025 50 50 50 50 906 4,530,000 24
25 Apr 2025 50 50 50 50 1,001 5,005,000 28
28 Apr 2025 50 50 50 50 742 3,710,000 38

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Right Distribution   10 Jul 2023 12 Jul 2023 13 Jul 2023 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 13 Dec 2022 05 Jan 2023 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 09 Feb 2021 04 Mar 2021 Active
Cash Dividend (1 SLIS : .75 IDR) 12 Aug 2020 03 Sep 2020 Cancelled
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online