Efek Terdaftar

GRIPTHA PUTRA PERSADA Tbk, PT

Security name
GRIPTHA PUTRA PERSADA Tbk
Issuer
GRIPTHA PUTRA PERSADA Tbk, PT
ISIN Code
ID1000201502
Short Code
GRPH
Type
Saham Biasa
Listing Date
January 18, 2024
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,000,000,000 (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
28 Jul 2025 50 50 50 50 1,368 6,840,000 20
29 Jul 2025 50 50 50 50 1,566 7,830,000 19
30 Jul 2025 50 50 50 50 6,706 33,530,000 19
31 Jul 2025 50 50 50 50 1,882 9,410,000 25
01 Aug 2025 50 50 50 50 27,172 135,860,000 101
04 Aug 2025 50 52 50 50 119,974 603,395,000 678
05 Aug 2025 50 51 50 50 14,231 71,164,800 117
06 Aug 2025 50 51 50 50 19,648 98,301,700 187
07 Aug 2025 50 51 50 50 29,155 145,842,000 149
08 Aug 2025 50 51 50 50 15,139 75,697,600 69
11 Aug 2025 50 51 50 50 20,121 100,641,200 103
12 Aug 2025 50 67 50 67 2,259,097 13,936,367,200 9,930
13 Aug 2025 74 90 74 90 1,297,852 11,199,891,700 5,511
14 Aug 2025 94 98 77 77 1,998,526 16,300,673,400 10,103
15 Aug 2025 75 96 72 74 2,194,402 18,895,344,900 13,707
19 Aug 2025 73 92 72 80 1,429,294 11,841,100,100 10,873
20 Aug 2025 80 83 78 79 256,214 2,056,637,200 2,247
21 Aug 2025 81 84 78 79 343,805 2,768,852,200 2,086
22 Aug 2025 79 80 76 78 80,565 624,170,200 792
25 Aug 2025 78 78 74 76 141,940 1,074,234,700 1,713
26 Aug 2025 76 81 70 72 645,980 4,859,466,600 3,059
27 Aug 2025 72 72 68 70 195,678 1,367,536,500 1,282
28 Aug 2025 70 73 69 71 95,248 674,276,300 855
29 Aug 2025 71 71 65 68 81,400 551,382,600 671
01 Sep 2025 63 73 61 67 207,135 1,425,803,600 1,851
02 Sep 2025 71 90 68 78 4,913,599 40,969,134,400 15,089
03 Sep 2025 82 93 75 79 4,626,814 39,266,876,500 19,829
04 Sep 2025 79 79 70 72 500,247 3,684,299,600 3,517
08 Sep 2025 74 75 67 69 319,823 2,258,673,600 2,136
09 Sep 2025 69 69 62 64 331,942 2,154,868,000 1,833
10 Sep 2025 64 67 62 65 205,914 1,321,055,800 1,589
11 Sep 2025 66 79 64 73 2,495,125 18,442,890,900 14,816
12 Sep 2025 73 74 68 69 543,910 3,844,188,700 3,135
15 Sep 2025 70 84 69 78 2,626,088 20,494,751,300 12,071
16 Sep 2025 78 79 74 76 430,264 3,246,710,100 3,037
17 Sep 2025 78 78 73 75 248,154 1,862,497,200 1,462
18 Sep 2025 75 75 72 73 155,418 1,133,529,100 2,668
19 Sep 2025 73 74 72 72 74,627 543,591,200 748
22 Sep 2025 73 73 69 71 173,996 1,219,543,300 1,446
23 Sep 2025 71 73 68 73 199,910 1,418,576,100 1,338
24 Sep 2025 74 74 70 71 166,476 1,185,828,100 1,212
25 Sep 2025 71 72 68 69 98,795 682,779,000 1,037
26 Sep 2025 69 69 67 68 56,996 386,883,900 615
29 Sep 2025 68 72 67 71 209,108 1,470,075,700 1,495
30 Dec 2025 61 61 59 60 23,721 142,294,900 248
10 Feb 2026 55 57 54 56 36,075 199,712,800 411
12 Feb 2026 57 57 55 57 6,505 36,512,400 123
13 Feb 2026 57 59 55 57 20,429 116,245,800 257
18 Feb 2026 58 58 56 58 14,728 83,500,500 202
19 Feb 2026 58 58 56 57 16,862 94,902,600 186
20 Feb 2026 57 60 55 59 43,401 251,146,900 455
23 Feb 2026 59 61 57 59 35,534 209,940,800 300
24 Feb 2026 60 61 56 58 44,811 260,713,000 270
25 Feb 2026 58 69 57 62 1,589,378 10,077,069,500 6,131
27 Feb 2026 61 70 60 68 1,579,024 10,476,213,200 6,426
02 Mar 2026 66 78 61 64 2,235,411 15,762,685,700 6,764
03 Mar 2026 63 67 62 64 181,054 1,165,390,500 2,212
04 Mar 2026 61 62 57 59 102,792 606,769,800 635
05 Mar 2026 59 59 53 56 172,539 949,346,800 840
06 Mar 2026 55 56 52 54 183,224 975,550,200 662
09 Mar 2026 52 53 50 51 108,561 553,634,000 415

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2026 15 Jun 2026 Active
Proxy Voting   - 02 May 2025 27 May 2025 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online