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
- 23 Mei 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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2024050303 May 2024 |
0 |
90 |
89 |
89 |
362 |
3,233,400 |
14 |
2024050606 May 2024 |
0 |
90 |
75 |
85 |
7,115 |
59,800,300 |
162 |
2024050808 May 2024 |
0 |
85 |
81 |
82 |
1,335 |
10,958,600 |
26 |
2024051313 May 2024 |
0 |
85 |
82 |
84 |
102 |
855,500 |
12 |
2024051414 May 2024 |
0 |
84 |
81 |
83 |
548 |
4,498,800 |
52 |
2024051616 May 2024 |
0 |
82 |
80 |
82 |
1,054 |
8,492,800 |
45 |
2024052020 May 2024 |
0 |
81 |
81 |
81 |
623 |
5,046,300 |
14 |
2024052222 May 2024 |
0 |
83 |
81 |
82 |
95 |
779,100 |
9 |
2024052727 May 2024 |
0 |
85 |
80 |
82 |
1,427 |
11,696,500 |
72 |
2024052828 May 2024 |
0 |
84 |
80 |
82 |
714 |
5,767,200 |
37 |
2024053131 May 2024 |
0 |
78 |
76 |
76 |
720 |
5,563,500 |
36 |
2024060404 Jun 2024 |
0 |
76 |
73 |
75 |
1,291 |
9,596,900 |
51 |
2024060505 Jun 2024 |
0 |
75 |
73 |
73 |
1,722 |
12,684,200 |
35 |
2024060606 Jun 2024 |
0 |
74 |
73 |
73 |
1,594 |
11,739,800 |
35 |
2024061111 Jun 2024 |
0 |
74 |
67 |
69 |
4,233 |
29,699,200 |
112 |
2024061212 Jun 2024 |
0 |
69 |
50 |
50 |
27,169 |
143,987,200 |
365 |
2024061313 Jun 2024 |
0 |
57 |
50 |
52 |
42,232 |
225,980,400 |
1,707 |
2024061414 Jun 2024 |
0 |
53 |
50 |
52 |
8,479 |
43,250,800 |
108 |
2024062727 Jun 2024 |
0 |
53 |
51 |
52 |
2,489 |
12,934,500 |
13 |
2024070101 Jul 2024 |
0 |
53 |
51 |
52 |
1,359 |
7,060,600 |
23 |
2024070404 Jul 2024 |
0 |
53 |
52 |
52 |
1,562 |
8,146,400 |
24 |
2024070808 Jul 2024 |
0 |
53 |
52 |
52 |
2,104 |
10,955,000 |
31 |
2024070909 Jul 2024 |
0 |
54 |
52 |
54 |
2,066 |
10,831,300 |
79 |
2024071010 Jul 2024 |
0 |
72 |
54 |
72 |
133,274 |
909,137,800 |
2,056 |
2024071111 Jul 2024 |
0 |
78 |
63 |
65 |
53,778 |
371,281,700 |
787 |
2024071212 Jul 2024 |
0 |
69 |
56 |
63 |
6,476 |
40,990,200 |
188 |
2024071515 Jul 2024 |
0 |
65 |
61 |
64 |
5,396 |
33,994,700 |
141 |
2024071616 Jul 2024 |
0 |
78 |
57 |
66 |
106,245 |
769,148,400 |
1,894 |
2024071717 Jul 2024 |
0 |
68 |
58 |
65 |
12,075 |
78,070,000 |
338 |
2024071818 Jul 2024 |
0 |
68 |
57 |
66 |
8,250 |
54,603,100 |
206 |
2024071919 Jul 2024 |
0 |
75 |
64 |
70 |
40,457 |
280,563,100 |
333 |
2024072222 Jul 2024 |
0 |
84 |
63 |
78 |
110,646 |
854,404,200 |
1,657 |
2024072323 Jul 2024 |
0 |
83 |
71 |
78 |
43,567 |
345,777,200 |
642 |
2024072424 Jul 2024 |
0 |
85 |
71 |
80 |
86,436 |
707,548,900 |
839 |
2024072525 Jul 2024 |
0 |
88 |
72 |
82 |
60,700 |
509,328,800 |
798 |
2024072626 Jul 2024 |
0 |
87 |
80 |
83 |
38,070 |
318,550,200 |
330 |
2024072929 Jul 2024 |
0 |
83 |
76 |
81 |
5,560 |
45,320,400 |
143 |
2024073030 Jul 2024 |
0 |
83 |
74 |
80 |
7,084 |
57,445,100 |
121 |
2024073131 Jul 2024 |
0 |
81 |
74 |
80 |
6,538 |
52,107,900 |
132 |
2024080101 Aug 2024 |
0 |
81 |
74 |
80 |
7,766 |
62,240,000 |
96 |
2024080202 Aug 2024 |
0 |
91 |
79 |
84 |
148,339 |
1,274,797,800 |
1,320 |
2024080505 Aug 2024 |
0 |
85 |
80 |
81 |
17,369 |
141,258,000 |
164 |
2024080606 Aug 2024 |
0 |
95 |
80 |
89 |
258,548 |
2,296,047,700 |
2,916 |
2024080707 Aug 2024 |
0 |
94 |
84 |
86 |
86,864 |
780,686,500 |
1,020 |
2024080808 Aug 2024 |
0 |
94 |
84 |
86 |
113,852 |
1,032,526,500 |
1,077 |
2024080909 Aug 2024 |
0 |
92 |
86 |
88 |
35,420 |
318,861,500 |
421 |
2024081212 Aug 2024 |
89 |
93 |
86 |
87 |
63,919 |
574,790,100 |
548 |
2024081313 Aug 2024 |
87 |
90 |
83 |
85 |
21,529 |
186,591,400 |
256 |
2024081414 Aug 2024 |
85 |
88 |
83 |
86 |
43,056 |
369,236,500 |
443 |
2024081515 Aug 2024 |
86 |
88 |
83 |
84 |
21,172 |
179,659,600 |
220 |
2024081616 Aug 2024 |
85 |
90 |
84 |
87 |
101,622 |
888,959,400 |
867 |
2024081919 Aug 2024 |
87 |
92 |
87 |
88 |
55,605 |
495,774,500 |
548 |
2024082020 Aug 2024 |
88 |
89 |
87 |
87 |
14,496 |
127,394,500 |
123 |
2024082121 Aug 2024 |
88 |
90 |
87 |
87 |
21,886 |
194,573,500 |
185 |
2024082222 Aug 2024 |
87 |
87 |
85 |
87 |
8,743 |
75,100,500 |
90 |
2024082626 Aug 2024 |
86 |
97 |
86 |
89 |
248,543 |
2,304,617,000 |
3,402 |
2024082727 Aug 2024 |
89 |
92 |
87 |
91 |
46,025 |
411,672,600 |
607 |
2024082828 Aug 2024 |
91 |
91 |
88 |
89 |
12,678 |
112,970,900 |
145 |
2024082929 Aug 2024 |
90 |
94 |
88 |
88 |
48,664 |
444,255,800 |
512 |
2024092626 Sep 2024 |
107 |
110 |
105 |
105 |
25,460 |
275,412,400 |
230 |
2024092727 Sep 2024 |
106 |
106 |
102 |
104 |
18,317 |
190,476,600 |
167 |
2024093030 Sep 2024 |
104 |
106 |
102 |
104 |
24,231 |
252,573,100 |
201 |
2024100101 Oct 2024 |
105 |
113 |
103 |
105 |
122,615 |
1,322,490,300 |
941 |
2024100202 Oct 2024 |
106 |
115 |
105 |
113 |
174,809 |
1,937,063,200 |
1,667 |
2024100303 Oct 2024 |
114 |
118 |
109 |
118 |
144,129 |
1,654,671,500 |
1,284 |
2024100404 Oct 2024 |
119 |
119 |
115 |
117 |
42,778 |
503,152,400 |
317 |
2024100707 Oct 2024 |
116 |
119 |
114 |
117 |
48,620 |
570,213,300 |
380 |
2024100808 Oct 2024 |
117 |
123 |
110 |
111 |
172,566 |
2,027,788,100 |
1,189 |
2024100909 Oct 2024 |
112 |
114 |
111 |
113 |
23,543 |
266,416,900 |
292 |
2024101010 Oct 2024 |
113 |
117 |
113 |
114 |
14,165 |
163,048,000 |
214 |
2024101111 Oct 2024 |
115 |
117 |
114 |
114 |
17,070 |
197,484,300 |
222 |
2024101414 Oct 2024 |
114 |
118 |
114 |
115 |
33,985 |
395,076,400 |
404 |
2024101515 Oct 2024 |
116 |
119 |
112 |
113 |
44,046 |
510,425,400 |
448 |
2024101616 Oct 2024 |
113 |
117 |
112 |
114 |
48,382 |
555,225,500 |
519 |
2024101717 Oct 2024 |
115 |
115 |
112 |
114 |
5,590 |
63,089,100 |
99 |
2024101818 Oct 2024 |
113 |
115 |
113 |
115 |
8,040 |
91,531,400 |
114 |
2024102121 Oct 2024 |
115 |
115 |
112 |
114 |
9,717 |
110,448,100 |
176 |
2024102222 Oct 2024 |
114 |
116 |
111 |
114 |
16,772 |
191,305,500 |
227 |
2024102323 Oct 2024 |
115 |
115 |
109 |
112 |
20,621 |
230,889,400 |
289 |
2024102424 Oct 2024 |
111 |
113 |
109 |
113 |
3,618 |
40,314,700 |
84 |
2024102525 Oct 2024 |
111 |
113 |
109 |
112 |
780 |
8,556,400 |
31 |
2024102828 Oct 2024 |
109 |
112 |
109 |
109 |
2,026 |
22,123,100 |
60 |
2024102929 Oct 2024 |
111 |
111 |
109 |
111 |
573 |
6,276,800 |
25 |
2024103030 Oct 2024 |
110 |
111 |
106 |
109 |
4,991 |
53,821,100 |
82 |
2024103131 Oct 2024 |
107 |
107 |
103 |
106 |
4,825 |
50,587,500 |
111 |
2024110101 Nov 2024 |
103 |
104 |
101 |
103 |
9,188 |
94,125,800 |
118 |
2024110404 Nov 2024 |
103 |
103 |
100 |
100 |
4,867 |
49,130,500 |
68 |
2024110505 Nov 2024 |
104 |
104 |
98 |
103 |
574 |
5,758,000 |
27 |
2024110606 Nov 2024 |
100 |
104 |
99 |
102 |
172 |
1,736,900 |
20 |
2024110707 Nov 2024 |
97 |
104 |
90 |
99 |
258 |
2,493,800 |
37 |
2024110808 Nov 2024 |
95 |
99 |
95 |
97 |
207 |
1,980,600 |
22 |
2024111111 Nov 2024 |
100 |
100 |
95 |
97 |
918 |
8,759,000 |
30 |
2024111212 Nov 2024 |
96 |
99 |
96 |
97 |
160 |
1,560,300 |
20 |
2024111313 Nov 2024 |
97 |
99 |
93 |
95 |
1,111 |
10,568,200 |
31 |
2024111414 Nov 2024 |
94 |
99 |
93 |
98 |
247 |
2,380,700 |
21 |
2024111515 Nov 2024 |
99 |
99 |
91 |
91 |
3,958 |
36,634,600 |
91 |
2024111818 Nov 2024 |
91 |
93 |
91 |
92 |
79 |
723,600 |
18 |
2024111919 Nov 2024 |
92 |
94 |
92 |
93 |
89 |
826,400 |
15 |
2024112020 Nov 2024 |
90 |
93 |
90 |
93 |
51 |
460,200 |
14 |
2024112121 Nov 2024 |
90 |
92 |
89 |
90 |
719 |
6,441,600 |
22 |
2024112222 Nov 2024 |
88 |
92 |
88 |
92 |
339 |
3,020,000 |
35 |
2024112525 Nov 2024 |
90 |
95 |
90 |
93 |
25 |
230,600 |
7 |
2024112626 Nov 2024 |
94 |
125 |
94 |
108 |
1,291,237 |
15,528,498,100 |
9,611 |
2024112828 Nov 2024 |
109 |
112 |
87 |
88 |
462,679 |
4,446,990,900 |
6,551 |
2024112929 Nov 2024 |
97 |
97 |
78 |
79 |
122,989 |
997,434,300 |
1,428 |
2024120202 Dec 2024 |
94 |
94 |
75 |
77 |
52,337 |
404,991,600 |
673 |
2024120303 Dec 2024 |
78 |
86 |
74 |
78 |
128,956 |
1,028,479,000 |
1,469 |
2024120404 Dec 2024 |
81 |
81 |
76 |
78 |
33,146 |
258,428,700 |
317 |
2024120505 Dec 2024 |
79 |
82 |
77 |
78 |
27,841 |
220,464,600 |
377 |
2024120606 Dec 2024 |
79 |
82 |
77 |
79 |
36,440 |
290,626,100 |
450 |
2024120909 Dec 2024 |
80 |
86 |
78 |
81 |
183,672 |
1,519,287,500 |
1,123 |
2024121010 Dec 2024 |
81 |
84 |
81 |
81 |
23,199 |
191,285,400 |
298 |
2024121111 Dec 2024 |
82 |
82 |
80 |
81 |
18,908 |
153,081,400 |
144 |
2024121212 Dec 2024 |
80 |
83 |
80 |
83 |
10,294 |
84,220,900 |
125 |
2024121313 Dec 2024 |
84 |
84 |
81 |
82 |
8,195 |
67,312,200 |
161 |
2024121616 Dec 2024 |
82 |
83 |
81 |
82 |
6,187 |
50,715,000 |
186 |
2024121717 Dec 2024 |
82 |
90 |
81 |
88 |
155,966 |
1,338,487,500 |
1,084 |
2024121818 Dec 2024 |
88 |
89 |
85 |
86 |
13,567 |
117,862,700 |
334 |
2024121919 Dec 2024 |
86 |
88 |
83 |
83 |
8,183 |
69,469,600 |
224 |
2024122020 Dec 2024 |
83 |
89 |
81 |
85 |
7,950 |
68,854,900 |
188 |
2024122323 Dec 2024 |
85 |
87 |
81 |
85 |
13,868 |
115,123,500 |
224 |
2024122424 Dec 2024 |
85 |
89 |
82 |
85 |
12,559 |
106,919,500 |
257 |
2024122727 Dec 2024 |
85 |
85 |
82 |
83 |
3,950 |
32,733,400 |
145 |
2024123030 Dec 2024 |
83 |
85 |
82 |
84 |
2,433 |
20,228,300 |
94 |
2025010202 Jan 2025 |
84 |
84 |
80 |
84 |
13,230 |
109,118,300 |
115 |
2025010303 Jan 2025 |
82 |
85 |
82 |
85 |
4,259 |
35,983,300 |
59 |
2025010606 Jan 2025 |
85 |
85 |
82 |
85 |
16,461 |
138,184,100 |
142 |
2025010707 Jan 2025 |
85 |
87 |
84 |
87 |
10,211 |
87,430,800 |
235 |
2025010808 Jan 2025 |
87 |
91 |
86 |
88 |
31,558 |
279,488,200 |
376 |
2025010909 Jan 2025 |
89 |
90 |
87 |
87 |
6,088 |
53,352,300 |
102 |
2025011010 Jan 2025 |
89 |
91 |
88 |
90 |
14,277 |
127,943,600 |
155 |
2025011313 Jan 2025 |
90 |
91 |
89 |
91 |
10,844 |
97,639,600 |
98 |
2025011414 Jan 2025 |
88 |
96 |
88 |
96 |
75,258 |
705,184,900 |
855 |
2025011515 Jan 2025 |
96 |
100 |
93 |
95 |
61,661 |
599,663,800 |
690 |
2025011616 Jan 2025 |
95 |
95 |
93 |
94 |
8,147 |
76,568,000 |
81 |
2025011717 Jan 2025 |
94 |
98 |
92 |
95 |
18,767 |
178,958,400 |
190 |
2025012020 Jan 2025 |
95 |
101 |
92 |
97 |
50,361 |
491,745,000 |
674 |
2025012121 Jan 2025 |
97 |
101 |
96 |
98 |
29,249 |
290,152,100 |
319 |
2025012222 Jan 2025 |
99 |
99 |
96 |
98 |
6,262 |
61,242,700 |
66 |
2025012323 Jan 2025 |
99 |
99 |
96 |
98 |
7,653 |
74,177,200 |
51 |
2025013030 Jan 2025 |
98 |
99 |
97 |
98 |
1,541 |
15,117,200 |
30 |
2025013131 Jan 2025 |
99 |
103 |
98 |
102 |
29,286 |
294,102,000 |
343 |
2025020303 Feb 2025 |
102 |
104 |
100 |
101 |
58,472 |
600,452,200 |
169 |
2025020404 Feb 2025 |
101 |
104 |
99 |
101 |
57,128 |
586,453,600 |
368 |
2025020505 Feb 2025 |
102 |
114 |
99 |
104 |
75,847 |
820,113,500 |
1,146 |
2025020606 Feb 2025 |
106 |
112 |
105 |
109 |
37,308 |
404,317,600 |
403 |
2025020707 Feb 2025 |
111 |
111 |
106 |
106 |
4,218 |
45,152,700 |
90 |
2025021010 Feb 2025 |
106 |
109 |
99 |
102 |
32,212 |
328,915,700 |
209 |
2025021111 Feb 2025 |
101 |
104 |
100 |
102 |
10,004 |
101,412,100 |
97 |
2025021212 Feb 2025 |
104 |
104 |
100 |
103 |
2,207 |
22,486,400 |
37 |
2025021313 Feb 2025 |
103 |
104 |
101 |
104 |
1,930 |
19,771,600 |
32 |
2025021414 Feb 2025 |
101 |
112 |
101 |
105 |
40,905 |
443,821,400 |
465 |
2025021717 Feb 2025 |
106 |
108 |
105 |
106 |
2,314 |
24,364,100 |
38 |
2025021818 Feb 2025 |
108 |
108 |
105 |
107 |
1,157 |
12,192,300 |
22 |
2025021919 Feb 2025 |
108 |
108 |
105 |
107 |
1,498 |
15,951,700 |
36 |
2025022020 Feb 2025 |
107 |
107 |
105 |
106 |
1,224 |
12,867,500 |
21 |
2025022121 Feb 2025 |
104 |
105 |
102 |
105 |
2,746 |
28,684,900 |
43 |
2025022424 Feb 2025 |
105 |
105 |
103 |
104 |
3,972 |
41,320,400 |
27 |
2025022525 Feb 2025 |
107 |
121 |
105 |
109 |
72,893 |
828,492,400 |
978 |
2025022626 Feb 2025 |
110 |
110 |
101 |
105 |
12,224 |
129,885,500 |
135 |
2025022727 Feb 2025 |
107 |
111 |
101 |
110 |
11,652 |
125,050,600 |
115 |
2025022828 Feb 2025 |
109 |
114 |
106 |
108 |
5,331 |
58,415,000 |
96 |
2025030303 Mar 2025 |
107 |
116 |
107 |
110 |
18,181 |
204,288,500 |
191 |
2025030404 Mar 2025 |
111 |
111 |
108 |
109 |
6,163 |
67,751,900 |
51 |
2025030505 Mar 2025 |
100 |
125 |
100 |
114 |
96,324 |
1,134,764,200 |
1,482 |
2025030606 Mar 2025 |
114 |
118 |
112 |
114 |
7,174 |
82,190,900 |
97 |
2025030707 Mar 2025 |
114 |
117 |
114 |
115 |
2,375 |
27,482,400 |
42 |
2025031010 Mar 2025 |
115 |
125 |
114 |
120 |
42,195 |
511,447,500 |
676 |
2025031111 Mar 2025 |
121 |
121 |
118 |
120 |
6,408 |
76,539,100 |
82 |
2025031212 Mar 2025 |
121 |
126 |
116 |
117 |
47,469 |
577,577,600 |
546 |
2025031313 Mar 2025 |
115 |
119 |
113 |
116 |
14,235 |
165,895,700 |
267 |
2025031414 Mar 2025 |
114 |
115 |
112 |
114 |
1,100 |
12,500,600 |
38 |
2025031717 Mar 2025 |
114 |
117 |
113 |
114 |
10,226 |
117,732,800 |
279 |
2025031818 Mar 2025 |
115 |
115 |
105 |
107 |
2,111 |
23,205,700 |
52 |
2025031919 Mar 2025 |
107 |
114 |
105 |
114 |
1,451 |
16,232,500 |
62 |
2025032020 Mar 2025 |
114 |
114 |
110 |
110 |
1,043 |
11,641,100 |
47 |
2025032121 Mar 2025 |
110 |
114 |
109 |
109 |
152 |
1,669,800 |
12 |
2025032424 Mar 2025 |
108 |
108 |
105 |
107 |
297 |
3,140,900 |
23 |
2025032525 Mar 2025 |
111 |
111 |
105 |
109 |
608 |
6,389,700 |
13 |
2025032626 Mar 2025 |
108 |
108 |
107 |
108 |
43 |
462,000 |
8 |
2025032727 Mar 2025 |
108 |
111 |
107 |
108 |
498 |
5,378,100 |
17 |
2025040808 Apr 2025 |
105 |
105 |
92 |
98 |
1,214 |
11,794,000 |
41 |
2025040909 Apr 2025 |
95 |
101 |
94 |
99 |
1,205 |
11,749,900 |
35 |
2025041010 Apr 2025 |
96 |
102 |
96 |
101 |
410 |
4,117,100 |
31 |
2025041111 Apr 2025 |
100 |
105 |
100 |
101 |
413 |
4,173,200 |
16 |
2025041414 Apr 2025 |
100 |
107 |
100 |
106 |
59,553 |
626,178,700 |
197 |
2025041515 Apr 2025 |
109 |
115 |
106 |
106 |
53,612 |
595,989,400 |
327 |
2025041616 Apr 2025 |
109 |
115 |
107 |
111 |
23,714 |
266,761,300 |
379 |
2025041717 Apr 2025 |
111 |
111 |
108 |
108 |
3,107 |
33,747,300 |
67 |
2025042121 Apr 2025 |
108 |
109 |
105 |
108 |
3,615 |
38,560,200 |
38 |
2025042222 Apr 2025 |
107 |
113 |
106 |
112 |
16,071 |
177,760,500 |
247 |
2025042323 Apr 2025 |
113 |
113 |
110 |
110 |
1,464 |
16,148,300 |
23 |
2025042424 Apr 2025 |
110 |
111 |
107 |
109 |
1,481 |
15,973,100 |
26 |
2025042525 Apr 2025 |
108 |
110 |
107 |
108 |
517 |
5,543,600 |
12 |
2025042828 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 |
|
- |
2024052727 May 2024 |
2024061919 Jun 2024 |
Active |
Proxy Voting |
|
- |
2023051111 May 2023 |
2023060505 Jun 2023 |
Active |
Proxy Voting |
|
- |
2022120606 Dec 2022 |
2022121515 Dec 2022 |
Active |
Proxy Voting |
|
- |
2022110909 Nov 2022 |
2022120202 Dec 2022 |
Active |
Proxy Voting |
|
- |
2022061717 Jun 2022 |
2022071212 Jul 2022 |
Active |
Proxy Voting |
|
- |
2021081010 Aug 2021 |
2021090303 Sep 2021 |
Active |
Proxy Voting |
|
- |
2021061414 Jun 2021 |
2021070707 Jul 2021 |
Active |
Proxy Voting |
|
- |
2020070303 Jul 2020 |
2020072828 Jul 2020 |
Active |
Proxy Voting |
|
- |
2020010303 Jan 2020 |
2020012828 Jan 2020 |
Active |
Proxy Voting |
|
- |
2019052828 May 2019 |
2019062121 Jun 2019 |
Active |