Efek Terdaftar

GUNA TIMUR RAYA Tbk, PT

Security name
GUNA TIMUR RAYA Tbk
Issuer
GUNA TIMUR RAYA Tbk, PT
ISIN Code
ID1000143308
Short Code
TRUK
Type
Saham Biasa
Listing Date
May 23, 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
435,000,000 (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 90 89 89 362 3,233,400 14
06 May 2024 0 90 75 85 7,115 59,800,300 162
08 May 2024 0 85 81 82 1,335 10,958,600 26
13 May 2024 0 85 82 84 102 855,500 12
14 May 2024 0 84 81 83 548 4,498,800 52
16 May 2024 0 82 80 82 1,054 8,492,800 45
20 May 2024 0 81 81 81 623 5,046,300 14
22 May 2024 0 83 81 82 95 779,100 9
27 May 2024 0 85 80 82 1,427 11,696,500 72
28 May 2024 0 84 80 82 714 5,767,200 37
31 May 2024 0 78 76 76 720 5,563,500 36
04 Jun 2024 0 76 73 75 1,291 9,596,900 51
05 Jun 2024 0 75 73 73 1,722 12,684,200 35
06 Jun 2024 0 74 73 73 1,594 11,739,800 35
11 Jun 2024 0 74 67 69 4,233 29,699,200 112
12 Jun 2024 0 69 50 50 27,169 143,987,200 365
13 Jun 2024 0 57 50 52 42,232 225,980,400 1,707
14 Jun 2024 0 53 50 52 8,479 43,250,800 108
27 Jun 2024 0 53 51 52 2,489 12,934,500 13
01 Jul 2024 0 53 51 52 1,359 7,060,600 23
04 Jul 2024 0 53 52 52 1,562 8,146,400 24
08 Jul 2024 0 53 52 52 2,104 10,955,000 31
09 Jul 2024 0 54 52 54 2,066 10,831,300 79
10 Jul 2024 0 72 54 72 133,274 909,137,800 2,056
11 Jul 2024 0 78 63 65 53,778 371,281,700 787
12 Jul 2024 0 69 56 63 6,476 40,990,200 188
15 Jul 2024 0 65 61 64 5,396 33,994,700 141
16 Jul 2024 0 78 57 66 106,245 769,148,400 1,894
17 Jul 2024 0 68 58 65 12,075 78,070,000 338
18 Jul 2024 0 68 57 66 8,250 54,603,100 206
19 Jul 2024 0 75 64 70 40,457 280,563,100 333
22 Jul 2024 0 84 63 78 110,646 854,404,200 1,657
23 Jul 2024 0 83 71 78 43,567 345,777,200 642
24 Jul 2024 0 85 71 80 86,436 707,548,900 839
25 Jul 2024 0 88 72 82 60,700 509,328,800 798
26 Jul 2024 0 87 80 83 38,070 318,550,200 330
29 Jul 2024 0 83 76 81 5,560 45,320,400 143
30 Jul 2024 0 83 74 80 7,084 57,445,100 121
31 Jul 2024 0 81 74 80 6,538 52,107,900 132
01 Aug 2024 0 81 74 80 7,766 62,240,000 96
02 Aug 2024 0 91 79 84 148,339 1,274,797,800 1,320
05 Aug 2024 0 85 80 81 17,369 141,258,000 164
06 Aug 2024 0 95 80 89 258,548 2,296,047,700 2,916
07 Aug 2024 0 94 84 86 86,864 780,686,500 1,020
08 Aug 2024 0 94 84 86 113,852 1,032,526,500 1,077
09 Aug 2024 0 92 86 88 35,420 318,861,500 421
12 Aug 2024 89 93 86 87 63,919 574,790,100 548
13 Aug 2024 87 90 83 85 21,529 186,591,400 256
14 Aug 2024 85 88 83 86 43,056 369,236,500 443
15 Aug 2024 86 88 83 84 21,172 179,659,600 220
16 Aug 2024 85 90 84 87 101,622 888,959,400 867
19 Aug 2024 87 92 87 88 55,605 495,774,500 548
20 Aug 2024 88 89 87 87 14,496 127,394,500 123
21 Aug 2024 88 90 87 87 21,886 194,573,500 185
22 Aug 2024 87 87 85 87 8,743 75,100,500 90
26 Aug 2024 86 97 86 89 248,543 2,304,617,000 3,402
27 Aug 2024 89 92 87 91 46,025 411,672,600 607
28 Aug 2024 91 91 88 89 12,678 112,970,900 145
29 Aug 2024 90 94 88 88 48,664 444,255,800 512
26 Sep 2024 107 110 105 105 25,460 275,412,400 230
27 Sep 2024 106 106 102 104 18,317 190,476,600 167
30 Sep 2024 104 106 102 104 24,231 252,573,100 201
01 Oct 2024 105 113 103 105 122,615 1,322,490,300 941
02 Oct 2024 106 115 105 113 174,809 1,937,063,200 1,667
03 Oct 2024 114 118 109 118 144,129 1,654,671,500 1,284
04 Oct 2024 119 119 115 117 42,778 503,152,400 317
07 Oct 2024 116 119 114 117 48,620 570,213,300 380
08 Oct 2024 117 123 110 111 172,566 2,027,788,100 1,189
09 Oct 2024 112 114 111 113 23,543 266,416,900 292
10 Oct 2024 113 117 113 114 14,165 163,048,000 214
11 Oct 2024 115 117 114 114 17,070 197,484,300 222
14 Oct 2024 114 118 114 115 33,985 395,076,400 404
15 Oct 2024 116 119 112 113 44,046 510,425,400 448
16 Oct 2024 113 117 112 114 48,382 555,225,500 519
17 Oct 2024 115 115 112 114 5,590 63,089,100 99
18 Oct 2024 113 115 113 115 8,040 91,531,400 114
21 Oct 2024 115 115 112 114 9,717 110,448,100 176
22 Oct 2024 114 116 111 114 16,772 191,305,500 227
23 Oct 2024 115 115 109 112 20,621 230,889,400 289
24 Oct 2024 111 113 109 113 3,618 40,314,700 84
25 Oct 2024 111 113 109 112 780 8,556,400 31
28 Oct 2024 109 112 109 109 2,026 22,123,100 60
29 Oct 2024 111 111 109 111 573 6,276,800 25
30 Oct 2024 110 111 106 109 4,991 53,821,100 82
31 Oct 2024 107 107 103 106 4,825 50,587,500 111
01 Nov 2024 103 104 101 103 9,188 94,125,800 118
04 Nov 2024 103 103 100 100 4,867 49,130,500 68
05 Nov 2024 104 104 98 103 574 5,758,000 27
06 Nov 2024 100 104 99 102 172 1,736,900 20
07 Nov 2024 97 104 90 99 258 2,493,800 37
08 Nov 2024 95 99 95 97 207 1,980,600 22
11 Nov 2024 100 100 95 97 918 8,759,000 30
12 Nov 2024 96 99 96 97 160 1,560,300 20
13 Nov 2024 97 99 93 95 1,111 10,568,200 31
14 Nov 2024 94 99 93 98 247 2,380,700 21
15 Nov 2024 99 99 91 91 3,958 36,634,600 91
18 Nov 2024 91 93 91 92 79 723,600 18
19 Nov 2024 92 94 92 93 89 826,400 15
20 Nov 2024 90 93 90 93 51 460,200 14
21 Nov 2024 90 92 89 90 719 6,441,600 22
22 Nov 2024 88 92 88 92 339 3,020,000 35
25 Nov 2024 90 95 90 93 25 230,600 7
26 Nov 2024 94 125 94 108 1,291,237 15,528,498,100 9,611
28 Nov 2024 109 112 87 88 462,679 4,446,990,900 6,551
29 Nov 2024 97 97 78 79 122,989 997,434,300 1,428
02 Dec 2024 94 94 75 77 52,337 404,991,600 673
03 Dec 2024 78 86 74 78 128,956 1,028,479,000 1,469
04 Dec 2024 81 81 76 78 33,146 258,428,700 317
05 Dec 2024 79 82 77 78 27,841 220,464,600 377
06 Dec 2024 79 82 77 79 36,440 290,626,100 450
09 Dec 2024 80 86 78 81 183,672 1,519,287,500 1,123
10 Dec 2024 81 84 81 81 23,199 191,285,400 298
11 Dec 2024 82 82 80 81 18,908 153,081,400 144
12 Dec 2024 80 83 80 83 10,294 84,220,900 125
13 Dec 2024 84 84 81 82 8,195 67,312,200 161
16 Dec 2024 82 83 81 82 6,187 50,715,000 186
17 Dec 2024 82 90 81 88 155,966 1,338,487,500 1,084
18 Dec 2024 88 89 85 86 13,567 117,862,700 334
19 Dec 2024 86 88 83 83 8,183 69,469,600 224
20 Dec 2024 83 89 81 85 7,950 68,854,900 188
23 Dec 2024 85 87 81 85 13,868 115,123,500 224
24 Dec 2024 85 89 82 85 12,559 106,919,500 257
27 Dec 2024 85 85 82 83 3,950 32,733,400 145
30 Dec 2024 83 85 82 84 2,433 20,228,300 94
02 Jan 2025 84 84 80 84 13,230 109,118,300 115
03 Jan 2025 82 85 82 85 4,259 35,983,300 59
06 Jan 2025 85 85 82 85 16,461 138,184,100 142
07 Jan 2025 85 87 84 87 10,211 87,430,800 235
08 Jan 2025 87 91 86 88 31,558 279,488,200 376
09 Jan 2025 89 90 87 87 6,088 53,352,300 102
10 Jan 2025 89 91 88 90 14,277 127,943,600 155
13 Jan 2025 90 91 89 91 10,844 97,639,600 98
14 Jan 2025 88 96 88 96 75,258 705,184,900 855
15 Jan 2025 96 100 93 95 61,661 599,663,800 690
16 Jan 2025 95 95 93 94 8,147 76,568,000 81
17 Jan 2025 94 98 92 95 18,767 178,958,400 190
20 Jan 2025 95 101 92 97 50,361 491,745,000 674
21 Jan 2025 97 101 96 98 29,249 290,152,100 319
22 Jan 2025 99 99 96 98 6,262 61,242,700 66
23 Jan 2025 99 99 96 98 7,653 74,177,200 51
30 Jan 2025 98 99 97 98 1,541 15,117,200 30
31 Jan 2025 99 103 98 102 29,286 294,102,000 343
03 Feb 2025 102 104 100 101 58,472 600,452,200 169
04 Feb 2025 101 104 99 101 57,128 586,453,600 368
05 Feb 2025 102 114 99 104 75,847 820,113,500 1,146
06 Feb 2025 106 112 105 109 37,308 404,317,600 403
07 Feb 2025 111 111 106 106 4,218 45,152,700 90
10 Feb 2025 106 109 99 102 32,212 328,915,700 209
11 Feb 2025 101 104 100 102 10,004 101,412,100 97
12 Feb 2025 104 104 100 103 2,207 22,486,400 37
13 Feb 2025 103 104 101 104 1,930 19,771,600 32
14 Feb 2025 101 112 101 105 40,905 443,821,400 465
17 Feb 2025 106 108 105 106 2,314 24,364,100 38
18 Feb 2025 108 108 105 107 1,157 12,192,300 22
19 Feb 2025 108 108 105 107 1,498 15,951,700 36
20 Feb 2025 107 107 105 106 1,224 12,867,500 21
21 Feb 2025 104 105 102 105 2,746 28,684,900 43
24 Feb 2025 105 105 103 104 3,972 41,320,400 27
25 Feb 2025 107 121 105 109 72,893 828,492,400 978
26 Feb 2025 110 110 101 105 12,224 129,885,500 135
27 Feb 2025 107 111 101 110 11,652 125,050,600 115
28 Feb 2025 109 114 106 108 5,331 58,415,000 96
03 Mar 2025 107 116 107 110 18,181 204,288,500 191
04 Mar 2025 111 111 108 109 6,163 67,751,900 51
05 Mar 2025 100 125 100 114 96,324 1,134,764,200 1,482
06 Mar 2025 114 118 112 114 7,174 82,190,900 97
07 Mar 2025 114 117 114 115 2,375 27,482,400 42
10 Mar 2025 115 125 114 120 42,195 511,447,500 676
11 Mar 2025 121 121 118 120 6,408 76,539,100 82
12 Mar 2025 121 126 116 117 47,469 577,577,600 546
13 Mar 2025 115 119 113 116 14,235 165,895,700 267
14 Mar 2025 114 115 112 114 1,100 12,500,600 38
17 Mar 2025 114 117 113 114 10,226 117,732,800 279
18 Mar 2025 115 115 105 107 2,111 23,205,700 52
19 Mar 2025 107 114 105 114 1,451 16,232,500 62
20 Mar 2025 114 114 110 110 1,043 11,641,100 47
21 Mar 2025 110 114 109 109 152 1,669,800 12
24 Mar 2025 108 108 105 107 297 3,140,900 23
25 Mar 2025 111 111 105 109 608 6,389,700 13
26 Mar 2025 108 108 107 108 43 462,000 8
27 Mar 2025 108 111 107 108 498 5,378,100 17
08 Apr 2025 105 105 92 98 1,214 11,794,000 41
09 Apr 2025 95 101 94 99 1,205 11,749,900 35
10 Apr 2025 96 102 96 101 410 4,117,100 31
11 Apr 2025 100 105 100 101 413 4,173,200 16
14 Apr 2025 100 107 100 106 59,553 626,178,700 197
15 Apr 2025 109 115 106 106 53,612 595,989,400 327
16 Apr 2025 109 115 107 111 23,714 266,761,300 379
17 Apr 2025 111 111 108 108 3,107 33,747,300 67
21 Apr 2025 108 109 105 108 3,615 38,560,200 38
22 Apr 2025 107 113 106 112 16,071 177,760,500 247
23 Apr 2025 113 113 110 110 1,464 16,148,300 23
24 Apr 2025 110 111 107 109 1,481 15,973,100 26
25 Apr 2025 108 110 107 108 517 5,543,600 12
28 Apr 2025 110 113 107 109 11,240 123,549,600 149

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Proxy Voting   - 11 May 2023 05 Jun 2023 Active
Proxy Voting   - 06 Dec 2022 15 Dec 2022 Active
Proxy Voting   - 09 Nov 2022 02 Dec 2022 Active
Proxy Voting   - 17 Jun 2022 12 Jul 2022 Active
Proxy Voting   - 10 Aug 2021 03 Sep 2021 Active
Proxy Voting   - 14 Jun 2021 07 Jul 2021 Active
Proxy Voting   - 03 Jul 2020 28 Jul 2020 Active
Proxy Voting   - 03 Jan 2020 28 Jan 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active