Efek Terdaftar
GINTING JAYA ENERGI Tbk, PT
- Security name
- GINTING JAYA ENERGI Tbk
- Issuer
- GINTING JAYA ENERGI Tbk, PT
- ISIN Code
- ID1000152002
- Short Code
- WOWS
- Type
-
Saham Biasa
- Listing Date
- November 08, 2019
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 750,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- CRUDE PETROLEUM & NATURAL GAS PROD.
- Number of Securities
- 2,475,720,000 (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 |
| 2024050606 May 2024 |
0 |
9 |
8 |
8 |
156,683 |
131,276,400 |
126 |
| 2024070808 Jul 2024 |
0 |
26 |
25 |
25 |
2,712 |
6,844,100 |
43 |
| 2024070909 Jul 2024 |
0 |
25 |
23 |
23 |
6,026 |
14,858,600 |
23 |
| 2024071010 Jul 2024 |
0 |
23 |
21 |
21 |
2,899 |
6,254,700 |
32 |
| 2024071111 Jul 2024 |
0 |
21 |
20 |
20 |
4,954 |
10,013,400 |
38 |
| 2024071212 Jul 2024 |
0 |
20 |
20 |
20 |
6,756 |
13,512,000 |
36 |
| 2024071616 Jul 2024 |
0 |
22 |
20 |
22 |
19,661 |
39,862,200 |
44 |
| 2024071717 Jul 2024 |
0 |
24 |
24 |
24 |
9,713 |
23,311,200 |
41 |
| 2024071818 Jul 2024 |
0 |
24 |
24 |
24 |
3,511 |
8,426,400 |
25 |
| 2024072222 Jul 2024 |
0 |
23 |
22 |
22 |
5,412 |
11,956,400 |
43 |
| 2024072323 Jul 2024 |
0 |
22 |
21 |
22 |
1,636 |
3,483,800 |
21 |
| 2024072424 Jul 2024 |
0 |
24 |
22 |
23 |
20,429 |
46,743,600 |
46 |
| 2024072626 Jul 2024 |
0 |
24 |
23 |
24 |
1,435 |
3,302,000 |
21 |
| 2024072929 Jul 2024 |
0 |
24 |
22 |
22 |
3,791 |
8,395,200 |
33 |
| 2024073030 Jul 2024 |
0 |
24 |
22 |
24 |
31,117 |
74,632,000 |
48 |
| 2024073131 Jul 2024 |
0 |
26 |
26 |
26 |
103,902 |
270,145,200 |
75 |
| 2024080101 Aug 2024 |
0 |
28 |
28 |
28 |
20,556 |
57,556,800 |
44 |
| 2024080202 Aug 2024 |
0 |
30 |
30 |
30 |
26,367 |
79,101,000 |
63 |
| 2024080505 Aug 2024 |
0 |
33 |
27 |
33 |
194,295 |
590,745,300 |
159 |
| 2024080707 Aug 2024 |
0 |
36 |
36 |
36 |
69,793 |
251,254,800 |
82 |
| 2024080808 Aug 2024 |
0 |
36 |
34 |
36 |
2,716 |
9,427,200 |
51 |
| 2024080909 Aug 2024 |
0 |
35 |
34 |
34 |
13,716 |
46,637,400 |
45 |
| 2024081212 Aug 2024 |
35 |
36 |
35 |
36 |
12,073 |
42,939,700 |
64 |
| 2024081313 Aug 2024 |
36 |
36 |
36 |
36 |
59,166 |
212,997,600 |
82 |
| 2024081414 Aug 2024 |
37 |
39 |
37 |
39 |
37,479 |
144,819,200 |
78 |
| 2024081515 Aug 2024 |
40 |
40 |
40 |
40 |
33,246 |
132,984,000 |
84 |
| 2024081616 Aug 2024 |
42 |
44 |
42 |
44 |
43,856 |
188,848,000 |
120 |
| 2024081919 Aug 2024 |
45 |
45 |
44 |
45 |
33,015 |
147,844,500 |
98 |
| 2024082020 Aug 2024 |
45 |
45 |
42 |
42 |
38,287 |
167,905,400 |
65 |
| 2024082121 Aug 2024 |
41 |
41 |
38 |
38 |
27,110 |
105,165,400 |
92 |
| 2024082222 Aug 2024 |
36 |
36 |
35 |
35 |
35,757 |
125,331,600 |
82 |
| 2024082626 Aug 2024 |
36 |
36 |
34 |
34 |
4,705 |
16,478,000 |
56 |
| 2024082727 Aug 2024 |
34 |
37 |
34 |
37 |
10,430 |
37,468,600 |
68 |
| 2024082929 Aug 2024 |
40 |
43 |
40 |
43 |
13,698 |
57,277,300 |
78 |
| 2024092626 Sep 2024 |
39 |
39 |
39 |
39 |
4,641 |
18,099,900 |
36 |
| 2024092727 Sep 2024 |
39 |
39 |
39 |
39 |
41,712 |
162,676,800 |
39 |
| 2024093030 Sep 2024 |
39 |
40 |
39 |
40 |
6,743 |
26,330,700 |
26 |
| 2024100101 Oct 2024 |
40 |
40 |
39 |
40 |
8,225 |
32,704,200 |
28 |
| 2024100202 Oct 2024 |
40 |
40 |
40 |
40 |
327 |
1,308,000 |
24 |
| 2024100303 Oct 2024 |
40 |
40 |
39 |
40 |
14,086 |
55,176,300 |
35 |
| 2024100404 Oct 2024 |
40 |
40 |
39 |
39 |
802 |
3,131,700 |
17 |
| 2024100707 Oct 2024 |
42 |
42 |
42 |
42 |
34,356 |
144,295,200 |
77 |
| 2024100808 Oct 2024 |
44 |
44 |
42 |
42 |
17,682 |
76,612,700 |
49 |
| 2024100909 Oct 2024 |
42 |
42 |
41 |
41 |
798 |
3,316,800 |
13 |
| 2024101010 Oct 2024 |
40 |
41 |
40 |
41 |
7,395 |
30,293,400 |
31 |
| 2024101111 Oct 2024 |
41 |
41 |
40 |
40 |
2,085 |
8,340,200 |
19 |
| 2024101414 Oct 2024 |
40 |
40 |
39 |
39 |
6,858 |
26,747,200 |
39 |
| 2024101515 Oct 2024 |
38 |
38 |
38 |
38 |
10,847 |
41,218,600 |
47 |
| 2024101616 Oct 2024 |
37 |
37 |
36 |
36 |
10,899 |
39,326,300 |
40 |
| 2024101717 Oct 2024 |
39 |
39 |
39 |
39 |
6,053 |
23,606,700 |
40 |
| 2024101818 Oct 2024 |
39 |
39 |
37 |
39 |
2,918 |
11,351,800 |
30 |
| 2024102121 Oct 2024 |
39 |
39 |
38 |
39 |
3,636 |
13,875,000 |
15 |
| 2024102222 Oct 2024 |
38 |
39 |
38 |
39 |
4,184 |
15,986,900 |
40 |
| 2024102323 Oct 2024 |
39 |
39 |
38 |
39 |
2,508 |
9,732,900 |
38 |
| 2024102424 Oct 2024 |
39 |
39 |
39 |
39 |
1,394 |
5,436,600 |
21 |
| 2024102525 Oct 2024 |
38 |
39 |
38 |
39 |
7,347 |
28,119,600 |
34 |
| 2024102828 Oct 2024 |
39 |
39 |
39 |
39 |
93 |
362,700 |
4 |
| 2024102929 Oct 2024 |
38 |
38 |
38 |
38 |
663 |
2,519,400 |
36 |
| 2024103030 Oct 2024 |
37 |
37 |
37 |
37 |
6,906 |
25,552,200 |
49 |
| 2024103131 Oct 2024 |
37 |
37 |
37 |
37 |
5,441 |
20,131,700 |
24 |
| 2024110101 Nov 2024 |
37 |
37 |
36 |
37 |
21,353 |
79,004,100 |
10 |
| 2024110404 Nov 2024 |
37 |
37 |
37 |
37 |
2,540 |
9,398,000 |
23 |
| 2024110505 Nov 2024 |
37 |
37 |
35 |
36 |
4,710 |
16,967,500 |
34 |
| 2024110606 Nov 2024 |
36 |
36 |
36 |
36 |
2,121 |
7,635,600 |
16 |
| 2024110707 Nov 2024 |
36 |
36 |
35 |
35 |
7,831 |
27,542,500 |
23 |
| 2024110808 Nov 2024 |
35 |
36 |
35 |
36 |
15,736 |
55,962,700 |
29 |
| 2024111111 Nov 2024 |
39 |
39 |
39 |
39 |
12,351 |
48,168,900 |
66 |
| 2024111212 Nov 2024 |
42 |
42 |
42 |
42 |
75,446 |
316,873,200 |
133 |
| 2024111313 Nov 2024 |
42 |
42 |
42 |
42 |
18,677 |
78,443,400 |
71 |
| 2024111414 Nov 2024 |
42 |
44 |
42 |
44 |
12,718 |
53,603,800 |
49 |
| 2024111515 Nov 2024 |
44 |
44 |
44 |
44 |
559 |
2,459,600 |
33 |
| 2024111818 Nov 2024 |
42 |
43 |
42 |
43 |
15,167 |
63,701,600 |
30 |
| 2024111919 Nov 2024 |
42 |
42 |
41 |
41 |
6,589 |
27,372,500 |
35 |
| 2024112020 Nov 2024 |
41 |
42 |
41 |
42 |
6,404 |
26,583,500 |
63 |
| 2024112121 Nov 2024 |
42 |
42 |
42 |
42 |
16,047 |
67,397,400 |
49 |
| 2024112222 Nov 2024 |
43 |
43 |
43 |
43 |
22,677 |
97,511,100 |
50 |
| 2024112525 Nov 2024 |
43 |
44 |
43 |
44 |
18,625 |
80,109,100 |
46 |
| 2024112626 Nov 2024 |
44 |
44 |
43 |
43 |
8,331 |
35,853,100 |
31 |
| 2024112828 Nov 2024 |
43 |
43 |
43 |
43 |
6,581 |
28,298,300 |
39 |
| 2024112929 Nov 2024 |
43 |
45 |
43 |
45 |
67,371 |
295,634,100 |
101 |
| 2024120202 Dec 2024 |
45 |
45 |
43 |
45 |
11,794 |
51,420,100 |
37 |
| 2024120303 Dec 2024 |
45 |
45 |
45 |
45 |
32,618 |
146,781,000 |
74 |
| 2024120404 Dec 2024 |
45 |
47 |
45 |
47 |
22,151 |
100,697,400 |
83 |
| 2024120505 Dec 2024 |
46 |
48 |
46 |
48 |
32,491 |
154,181,900 |
86 |
| 2024120606 Dec 2024 |
48 |
50 |
48 |
50 |
37,290 |
183,701,300 |
140 |
| 2024120909 Dec 2024 |
50 |
52 |
50 |
52 |
72,331 |
373,810,100 |
222 |
| 2024121010 Dec 2024 |
52 |
52 |
51 |
51 |
15,031 |
77,203,500 |
89 |
| 2024121111 Dec 2024 |
50 |
50 |
48 |
48 |
41,488 |
202,619,500 |
101 |
| 2024121212 Dec 2024 |
48 |
48 |
48 |
48 |
6,595 |
31,656,000 |
32 |
| 2024121313 Dec 2024 |
47 |
47 |
45 |
46 |
11,910 |
54,797,600 |
56 |
| 2024121616 Dec 2024 |
46 |
46 |
44 |
44 |
2,624 |
11,737,400 |
36 |
| 2024121717 Dec 2024 |
44 |
45 |
44 |
44 |
10,956 |
48,573,800 |
51 |
| 2024121818 Dec 2024 |
46 |
46 |
45 |
45 |
4,522 |
20,563,700 |
28 |
| 2024121919 Dec 2024 |
45 |
45 |
44 |
44 |
10,042 |
44,405,200 |
49 |
| 2024122020 Dec 2024 |
44 |
48 |
44 |
48 |
11,068 |
50,574,900 |
36 |
| 2024122323 Dec 2024 |
48 |
48 |
47 |
47 |
2,685 |
12,675,900 |
19 |
| 2024122424 Dec 2024 |
46 |
47 |
45 |
45 |
23,212 |
106,385,500 |
39 |
| 2024122727 Dec 2024 |
45 |
49 |
45 |
49 |
39,867 |
191,730,200 |
101 |
| 2024123030 Dec 2024 |
49 |
51 |
49 |
51 |
139,322 |
703,274,000 |
138 |
| 2025010202 Jan 2025 |
51 |
51 |
50 |
50 |
46,626 |
237,059,900 |
99 |
| 2025010303 Jan 2025 |
50 |
51 |
50 |
50 |
20,881 |
105,422,500 |
58 |
| 2025010606 Jan 2025 |
50 |
50 |
50 |
50 |
15,996 |
79,980,000 |
54 |
| 2025010707 Jan 2025 |
50 |
50 |
50 |
50 |
12,231 |
61,155,000 |
41 |
| 2025010808 Jan 2025 |
50 |
50 |
50 |
50 |
17,495 |
87,475,000 |
44 |
| 2025010909 Jan 2025 |
50 |
50 |
50 |
50 |
56,608 |
283,040,000 |
39 |
| 2025011010 Jan 2025 |
50 |
50 |
49 |
50 |
4,751 |
23,703,900 |
34 |
| 2025011313 Jan 2025 |
50 |
50 |
50 |
50 |
4,006 |
20,030,000 |
36 |
| 2025011414 Jan 2025 |
50 |
50 |
50 |
50 |
3,039 |
15,195,000 |
26 |
| 2025011515 Jan 2025 |
49 |
50 |
48 |
50 |
37,948 |
187,698,900 |
52 |
| 2025011616 Jan 2025 |
50 |
51 |
50 |
51 |
19,575 |
99,192,100 |
77 |
| 2025011717 Jan 2025 |
51 |
51 |
51 |
51 |
11,059 |
56,400,900 |
45 |
| 2025012020 Jan 2025 |
51 |
51 |
50 |
50 |
99,306 |
496,712,600 |
80 |
| 2025012121 Jan 2025 |
50 |
50 |
49 |
49 |
8,758 |
43,673,000 |
35 |
| 2025012222 Jan 2025 |
49 |
49 |
48 |
49 |
10,209 |
49,724,000 |
35 |
| 2025012323 Jan 2025 |
48 |
50 |
48 |
49 |
8,093 |
39,169,800 |
42 |
| 2025012424 Jan 2025 |
49 |
49 |
49 |
49 |
4,423 |
21,672,700 |
12 |
| 2025013030 Jan 2025 |
49 |
49 |
49 |
49 |
13,085 |
64,116,500 |
39 |
| 2025013131 Jan 2025 |
49 |
50 |
49 |
50 |
66,297 |
324,865,500 |
38 |
| 2025020303 Feb 2025 |
49 |
50 |
49 |
49 |
9,816 |
48,144,500 |
48 |
| 2025020404 Feb 2025 |
49 |
49 |
49 |
49 |
2,465 |
12,078,500 |
25 |
| 2025020505 Feb 2025 |
49 |
50 |
49 |
50 |
16,534 |
81,143,300 |
45 |
| 2025020606 Feb 2025 |
50 |
50 |
50 |
50 |
2,562 |
12,810,000 |
20 |
| 2025020707 Feb 2025 |
50 |
50 |
50 |
50 |
4,072 |
20,360,000 |
27 |
| 2025021010 Feb 2025 |
50 |
50 |
50 |
50 |
60,983 |
304,915,000 |
66 |
| 2025021111 Feb 2025 |
50 |
50 |
50 |
50 |
69 |
345,000 |
7 |
| 2025021212 Feb 2025 |
50 |
50 |
49 |
49 |
927 |
4,605,700 |
15 |
| 2025021313 Feb 2025 |
49 |
49 |
49 |
49 |
4,112 |
20,148,800 |
46 |
| 2025021414 Feb 2025 |
49 |
49 |
49 |
49 |
21,649 |
106,080,100 |
45 |
| 2025021717 Feb 2025 |
49 |
49 |
48 |
49 |
6,602 |
32,119,900 |
31 |
| 2025021818 Feb 2025 |
48 |
48 |
48 |
48 |
5,782 |
27,753,600 |
30 |
| 2025021919 Feb 2025 |
48 |
48 |
48 |
48 |
10,403 |
49,934,400 |
37 |
| 2025022020 Feb 2025 |
50 |
50 |
50 |
50 |
44,862 |
224,310,000 |
74 |
| 2025022121 Feb 2025 |
50 |
50 |
49 |
49 |
20,894 |
104,381,600 |
18 |
| 2025022424 Feb 2025 |
51 |
51 |
51 |
51 |
98,549 |
502,599,900 |
112 |
| 2025022525 Feb 2025 |
51 |
51 |
51 |
51 |
54,612 |
278,521,200 |
108 |
| 2025022626 Feb 2025 |
50 |
51 |
50 |
51 |
12,835 |
64,642,200 |
49 |
| 2025022727 Feb 2025 |
48 |
48 |
48 |
48 |
74,295 |
356,616,000 |
94 |
| 2025022828 Feb 2025 |
47 |
48 |
47 |
48 |
9,081 |
43,508,300 |
42 |
| 2025030303 Mar 2025 |
48 |
49 |
48 |
48 |
1,313 |
6,305,000 |
27 |
| 2025030404 Mar 2025 |
48 |
48 |
46 |
46 |
3,023 |
14,079,200 |
29 |
| 2025030505 Mar 2025 |
47 |
47 |
47 |
47 |
12,037 |
56,573,900 |
51 |
| 2025030606 Mar 2025 |
47 |
48 |
47 |
48 |
575 |
2,703,600 |
16 |
| 2025030707 Mar 2025 |
48 |
48 |
47 |
47 |
1,071 |
5,055,800 |
33 |
| 2025031010 Mar 2025 |
47 |
47 |
47 |
47 |
1,877 |
8,821,900 |
21 |
| 2025031111 Mar 2025 |
48 |
48 |
48 |
48 |
6,274 |
30,115,200 |
34 |
| 2025031212 Mar 2025 |
48 |
48 |
48 |
48 |
14,033 |
67,358,400 |
38 |
| 2025031313 Mar 2025 |
48 |
49 |
48 |
49 |
5,673 |
27,230,500 |
30 |
| 2025031414 Mar 2025 |
48 |
48 |
47 |
48 |
6,495 |
31,054,000 |
23 |
| 2025031717 Mar 2025 |
48 |
52 |
48 |
52 |
141,272 |
717,318,200 |
131 |
| 2025031818 Mar 2025 |
54 |
54 |
51 |
51 |
60,776 |
325,853,200 |
135 |
| 2025031919 Mar 2025 |
51 |
51 |
50 |
50 |
2,266 |
11,448,700 |
40 |
| 2025032020 Mar 2025 |
49 |
49 |
48 |
49 |
1,119 |
5,383,000 |
20 |
| 2025032121 Mar 2025 |
49 |
49 |
48 |
48 |
5,546 |
26,635,400 |
29 |
| 2025032424 Mar 2025 |
48 |
48 |
48 |
48 |
8,605 |
41,304,000 |
25 |
| 2025032525 Mar 2025 |
48 |
52 |
48 |
52 |
19,853 |
100,041,300 |
34 |
| 2025032626 Mar 2025 |
51 |
51 |
50 |
50 |
82,374 |
411,969,900 |
49 |
| 2025032727 Mar 2025 |
50 |
50 |
49 |
49 |
55,466 |
273,355,600 |
39 |
| 2025040808 Apr 2025 |
49 |
49 |
49 |
49 |
12,001 |
58,804,900 |
25 |
| 2025040909 Apr 2025 |
49 |
49 |
48 |
49 |
1,570 |
7,553,500 |
22 |
| 2025041010 Apr 2025 |
49 |
49 |
49 |
49 |
8,309 |
40,714,100 |
28 |
| 2025041111 Apr 2025 |
48 |
49 |
48 |
48 |
6,622 |
31,886,600 |
33 |
| 2025041414 Apr 2025 |
48 |
48 |
48 |
48 |
951 |
4,564,800 |
22 |
| 2025041515 Apr 2025 |
48 |
49 |
48 |
49 |
12,320 |
60,296,000 |
45 |
| 2025041616 Apr 2025 |
49 |
49 |
48 |
49 |
57,318 |
280,825,700 |
47 |
| 2025041717 Apr 2025 |
49 |
49 |
49 |
49 |
753 |
3,689,700 |
9 |
| 2025042121 Apr 2025 |
48 |
49 |
48 |
48 |
1,069 |
5,140,400 |
29 |
| 2025042222 Apr 2025 |
48 |
48 |
47 |
47 |
4,213 |
19,976,700 |
43 |
| 2025042323 Apr 2025 |
47 |
47 |
47 |
47 |
1,350 |
6,345,000 |
27 |
| 2025042424 Apr 2025 |
47 |
47 |
46 |
47 |
2,610 |
12,217,900 |
34 |
| 2025042525 Apr 2025 |
47 |
47 |
47 |
47 |
4,576 |
21,507,200 |
15 |
| 2025042828 Apr 2025 |
47 |
47 |
46 |
47 |
1,230 |
5,760,900 |
26 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024052929 May 2024 |
2024062121 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023062121 Jun 2023 |
2023071414 Jul 2023 |
Active |
| Proxy Voting |
|
- |
2022082323 Aug 2022 |
2022091515 Sep 2022 |
Active |
| Proxy Voting |
|
- |
2021100505 Oct 2021 |
2021102828 Oct 2021 |
Active |
| Proxy Voting |
|
- |
2020073030 Jul 2020 |
2020082424 Aug 2020 |
Active |
| Proxy Voting |
|
- |
2020022828 Feb 2020 |
2020031111 Mar 2020 |
Active |
