Efek Terdaftar
GRAHA ANDRASENTRA PROPERTINDO Tbk, PT
- Security name
- GRAHA ANDRASENTRA PROPERTINDO Tbk
- Issuer
- GRAHA ANDRASENTRA PROPERTINDO Tbk, PT
- ISIN Code
- ID1000137409
- Short Code
- JGLE
- Type
-
Saham Biasa
- Listing Date
- 29 Juni 2016
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 22,581,909,405.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- PROPERTY AND REAL ESTATE
- Number of Securities
- 22,581,909,405 (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 |
| 2025010606 Jan 2025 |
6 |
6 |
6 |
6 |
194,440 |
116,664,000 |
254 |
| 2025010707 Jan 2025 |
6 |
6 |
6 |
6 |
219,227 |
131,536,200 |
146 |
| 2025010808 Jan 2025 |
6 |
7 |
6 |
7 |
50,729 |
32,865,800 |
85 |
| 2025010909 Jan 2025 |
7 |
8 |
7 |
8 |
620,491 |
463,232,700 |
328 |
| 2025011010 Jan 2025 |
8 |
9 |
8 |
8 |
326,413 |
264,357,100 |
280 |
| 2025011313 Jan 2025 |
8 |
9 |
8 |
9 |
309,365 |
267,543,300 |
340 |
| 2025011414 Jan 2025 |
9 |
9 |
8 |
9 |
312,670 |
279,351,800 |
427 |
| 2025011515 Jan 2025 |
9 |
9 |
8 |
8 |
495,100 |
399,530,600 |
285 |
| 2025011616 Jan 2025 |
8 |
9 |
8 |
8 |
82,592 |
67,804,500 |
127 |
| 2025011717 Jan 2025 |
9 |
9 |
9 |
9 |
127,506 |
114,755,400 |
119 |
| 2025012020 Jan 2025 |
9 |
9 |
9 |
9 |
41,588 |
37,429,200 |
97 |
| 2025012121 Jan 2025 |
8 |
9 |
8 |
9 |
102,826 |
83,513,300 |
102 |
| 2025012222 Jan 2025 |
9 |
9 |
8 |
8 |
178,527 |
144,715,200 |
103 |
| 2025012323 Jan 2025 |
8 |
8 |
8 |
8 |
49,753 |
39,802,400 |
116 |
| 2025012424 Jan 2025 |
8 |
8 |
8 |
8 |
10,628 |
8,502,400 |
28 |
| 2025013030 Jan 2025 |
8 |
8 |
8 |
8 |
23,189 |
18,551,200 |
49 |
| 2025013131 Jan 2025 |
8 |
8 |
7 |
7 |
6,276 |
4,536,200 |
49 |
| 2025020303 Feb 2025 |
7 |
7 |
7 |
7 |
48,323 |
33,826,100 |
93 |
| 2025020404 Feb 2025 |
8 |
8 |
7 |
8 |
16,821 |
12,967,800 |
80 |
| 2025020505 Feb 2025 |
8 |
8 |
7 |
8 |
18,796 |
14,521,600 |
76 |
| 2025020606 Feb 2025 |
7 |
8 |
7 |
7 |
210,467 |
147,910,000 |
139 |
| 2025020707 Feb 2025 |
7 |
7 |
7 |
7 |
56,818 |
39,772,600 |
82 |
| 2025021010 Feb 2025 |
7 |
8 |
7 |
7 |
97,218 |
70,657,600 |
99 |
| 2025021111 Feb 2025 |
7 |
7 |
7 |
7 |
155,001 |
108,500,700 |
73 |
| 2025021212 Feb 2025 |
7 |
7 |
7 |
7 |
64,409 |
45,086,300 |
68 |
| 2025021313 Feb 2025 |
7 |
7 |
7 |
7 |
110,971 |
77,679,700 |
78 |
| 2025021414 Feb 2025 |
7 |
7 |
7 |
7 |
20,866 |
14,606,200 |
45 |
| 2025021717 Feb 2025 |
7 |
7 |
7 |
7 |
373,843 |
261,690,100 |
338 |
| 2025021818 Feb 2025 |
7 |
7 |
7 |
7 |
238,448 |
166,913,600 |
122 |
| 2025021919 Feb 2025 |
7 |
7 |
7 |
7 |
178,544 |
124,980,800 |
89 |
| 2025022020 Feb 2025 |
7 |
7 |
7 |
7 |
53,917 |
37,741,900 |
58 |
| 2025022121 Feb 2025 |
7 |
7 |
7 |
7 |
5,256 |
3,679,200 |
31 |
| 2025022424 Feb 2025 |
7 |
7 |
6 |
7 |
23,707 |
16,414,800 |
84 |
| 2025022525 Feb 2025 |
7 |
7 |
6 |
7 |
117,470 |
82,051,000 |
106 |
| 2025022626 Feb 2025 |
6 |
7 |
6 |
7 |
4,616 |
2,925,700 |
52 |
| 2025022727 Feb 2025 |
6 |
7 |
6 |
7 |
4,500 |
3,077,000 |
45 |
| 2025022828 Feb 2025 |
7 |
7 |
6 |
6 |
24,313 |
14,618,600 |
73 |
| 2025030303 Mar 2025 |
7 |
7 |
7 |
7 |
222,206 |
155,544,200 |
112 |
| 2025030404 Mar 2025 |
7 |
7 |
6 |
7 |
11,623 |
7,758,400 |
63 |
| 2025030505 Mar 2025 |
7 |
7 |
6 |
7 |
17,641 |
12,298,700 |
62 |
| 2025030606 Mar 2025 |
6 |
7 |
6 |
6 |
25,111 |
15,545,000 |
48 |
| 2025030707 Mar 2025 |
7 |
7 |
7 |
7 |
22,002 |
15,401,400 |
58 |
| 2025031010 Mar 2025 |
7 |
7 |
6 |
6 |
37,640 |
23,211,500 |
105 |
| 2025031111 Mar 2025 |
6 |
7 |
6 |
7 |
47,700 |
28,898,800 |
63 |
| 2025031212 Mar 2025 |
7 |
7 |
6 |
6 |
32,769 |
22,734,000 |
69 |
| 2025031313 Mar 2025 |
7 |
7 |
6 |
7 |
20,085 |
13,564,100 |
59 |
| 2025031414 Mar 2025 |
7 |
7 |
7 |
7 |
13,988 |
9,791,600 |
90 |
| 2025031717 Mar 2025 |
7 |
7 |
7 |
7 |
73,598 |
51,518,600 |
89 |
| 2025031818 Mar 2025 |
7 |
7 |
6 |
7 |
184,023 |
127,651,000 |
113 |
| 2025031919 Mar 2025 |
7 |
7 |
7 |
7 |
13,999 |
9,799,300 |
38 |
| 2025032020 Mar 2025 |
7 |
7 |
7 |
7 |
14,581 |
10,206,700 |
50 |
| 2025032121 Mar 2025 |
7 |
7 |
6 |
6 |
11,653 |
7,597,500 |
53 |
| 2025032424 Mar 2025 |
6 |
7 |
6 |
7 |
73,334 |
50,984,200 |
95 |
| 2025032525 Mar 2025 |
7 |
7 |
6 |
6 |
57,335 |
39,973,400 |
56 |
| 2025032626 Mar 2025 |
7 |
7 |
7 |
7 |
33,234 |
23,263,800 |
63 |
| 2025032727 Mar 2025 |
7 |
7 |
7 |
7 |
151,415 |
105,990,500 |
72 |
| 2025040808 Apr 2025 |
6 |
7 |
6 |
7 |
79,230 |
53,588,700 |
60 |
| 2025040909 Apr 2025 |
7 |
7 |
7 |
7 |
2,628 |
1,839,600 |
32 |
| 2025041010 Apr 2025 |
7 |
7 |
7 |
7 |
5,405 |
3,783,500 |
34 |
| 2025041111 Apr 2025 |
7 |
7 |
7 |
7 |
10,641 |
7,448,700 |
22 |
| 2025041414 Apr 2025 |
7 |
7 |
6 |
7 |
90,522 |
61,389,900 |
70 |
| 2025041515 Apr 2025 |
7 |
7 |
6 |
7 |
30,674 |
21,401,900 |
47 |
| 2025041616 Apr 2025 |
7 |
7 |
7 |
7 |
324,814 |
227,369,800 |
121 |
| 2025041717 Apr 2025 |
7 |
7 |
7 |
7 |
36,964 |
25,874,800 |
62 |
| 2025042121 Apr 2025 |
7 |
7 |
6 |
6 |
23,352 |
15,940,200 |
68 |
| 2025042222 Apr 2025 |
6 |
7 |
6 |
7 |
67,212 |
46,784,600 |
148 |
| 2025042323 Apr 2025 |
7 |
7 |
6 |
7 |
549,671 |
383,569,700 |
152 |
| 2025042424 Apr 2025 |
7 |
7 |
7 |
7 |
667,978 |
467,584,600 |
158 |
| 2025042525 Apr 2025 |
7 |
8 |
7 |
8 |
213,774 |
151,722,100 |
84 |
| 2025042828 Apr 2025 |
8 |
8 |
8 |
8 |
333,634 |
266,907,200 |
194 |
| 2025042929 Apr 2025 |
8 |
8 |
8 |
8 |
41,790 |
33,432,000 |
87 |
| 2025043030 Apr 2025 |
8 |
8 |
7 |
8 |
92,335 |
67,936,400 |
128 |
| 2025050202 May 2025 |
7 |
8 |
7 |
7 |
38,361 |
28,438,300 |
91 |
| 2025050505 May 2025 |
7 |
8 |
7 |
8 |
230,570 |
164,984,000 |
155 |
| 2025050606 May 2025 |
8 |
8 |
7 |
8 |
101,402 |
79,688,500 |
123 |
| 2025050707 May 2025 |
7 |
8 |
7 |
7 |
64,970 |
49,103,500 |
135 |
| 2025050808 May 2025 |
7 |
8 |
7 |
8 |
393,874 |
314,746,800 |
454 |
| 2025050909 May 2025 |
9 |
9 |
8 |
9 |
177,251 |
153,746,600 |
700 |
| 2025051414 May 2025 |
9 |
9 |
8 |
8 |
141,603 |
125,430,700 |
202 |
| 2025051515 May 2025 |
8 |
9 |
8 |
8 |
69,735 |
56,141,400 |
126 |
| 2025051616 May 2025 |
8 |
9 |
8 |
9 |
86,751 |
76,044,100 |
86 |
| 2025051919 May 2025 |
8 |
9 |
8 |
8 |
57,554 |
46,793,400 |
111 |
| 2025052020 May 2025 |
8 |
9 |
8 |
9 |
24,510 |
20,921,100 |
61 |
| 2025052121 May 2025 |
9 |
9 |
8 |
8 |
38,907 |
33,735,400 |
116 |
| 2025052222 May 2025 |
9 |
9 |
8 |
8 |
86,130 |
69,746,700 |
129 |
| 2025052323 May 2025 |
8 |
8 |
8 |
8 |
85,502 |
68,401,600 |
105 |
| 2025052626 May 2025 |
8 |
9 |
8 |
8 |
87,236 |
71,700,600 |
151 |
| 2025052727 May 2025 |
9 |
9 |
8 |
8 |
50,986 |
41,350,000 |
84 |
| 2025052828 May 2025 |
9 |
9 |
8 |
9 |
81,289 |
71,372,300 |
115 |
| 2025060202 Jun 2025 |
8 |
9 |
8 |
9 |
28,547 |
23,373,500 |
95 |
| 2025060303 Jun 2025 |
9 |
9 |
9 |
9 |
330,136 |
297,122,400 |
227 |
| 2025060404 Jun 2025 |
9 |
10 |
9 |
9 |
126,209 |
113,988,100 |
106 |
| 2025060505 Jun 2025 |
9 |
9 |
9 |
9 |
21,182 |
19,063,800 |
57 |
| 2025061010 Jun 2025 |
9 |
10 |
9 |
10 |
364,939 |
362,739,500 |
611 |
| 2025061111 Jun 2025 |
11 |
11 |
11 |
11 |
350,884 |
385,972,400 |
98 |
| 2025061212 Jun 2025 |
12 |
12 |
10 |
10 |
1,730,013 |
1,915,920,400 |
489 |
| 2025061313 Jun 2025 |
9 |
9 |
9 |
9 |
369,161 |
332,244,900 |
173 |
| 2025061616 Jun 2025 |
8 |
9 |
8 |
8 |
296,469 |
248,808,800 |
164 |
| 2025061717 Jun 2025 |
8 |
9 |
8 |
8 |
492,549 |
402,277,500 |
180 |
| 2025061818 Jun 2025 |
8 |
9 |
8 |
8 |
307,932 |
247,658,700 |
131 |
| 2025061919 Jun 2025 |
8 |
8 |
8 |
8 |
609,125 |
487,300,000 |
202 |
| 2025062020 Jun 2025 |
7 |
8 |
7 |
8 |
57,486 |
44,081,900 |
200 |
| 2025062323 Jun 2025 |
8 |
8 |
8 |
8 |
152,415 |
121,932,000 |
81 |
| 2025062424 Jun 2025 |
8 |
8 |
7 |
8 |
39,193 |
30,699,000 |
69 |
| 2025062525 Jun 2025 |
8 |
8 |
7 |
8 |
64,869 |
51,470,600 |
56 |
| 2025062626 Jun 2025 |
8 |
8 |
7 |
8 |
147,735 |
116,438,200 |
86 |
| 2025063030 Jun 2025 |
8 |
9 |
8 |
8 |
224,662 |
180,280,600 |
100 |
| 2025070101 Jul 2025 |
8 |
8 |
8 |
8 |
162,840 |
130,272,000 |
80 |
| 2025070202 Jul 2025 |
8 |
9 |
8 |
8 |
240,199 |
196,499,800 |
137 |
| 2025070303 Jul 2025 |
8 |
8 |
8 |
8 |
182,872 |
146,297,600 |
101 |
| 2025070404 Jul 2025 |
8 |
9 |
8 |
9 |
101,559 |
81,255,200 |
65 |
| 2025070707 Jul 2025 |
8 |
9 |
8 |
8 |
113,164 |
98,101,800 |
117 |
| 2025070808 Jul 2025 |
8 |
9 |
8 |
9 |
442,509 |
393,912,700 |
200 |
| 2025070909 Jul 2025 |
10 |
10 |
10 |
10 |
515,454 |
515,454,000 |
282 |
| 2025071010 Jul 2025 |
10 |
10 |
9 |
9 |
83,446 |
79,991,500 |
224 |
| 2025071111 Jul 2025 |
9 |
10 |
9 |
10 |
138,083 |
137,230,600 |
205 |
| 2025071515 Jul 2025 |
9 |
9 |
8 |
8 |
1,176,164 |
965,475,700 |
455 |
| 2025071616 Jul 2025 |
7 |
8 |
7 |
7 |
801,124 |
591,945,000 |
348 |
| 2025071717 Jul 2025 |
8 |
8 |
7 |
7 |
237,816 |
183,657,800 |
239 |
| 2025071818 Jul 2025 |
8 |
8 |
8 |
8 |
117,816 |
94,252,800 |
164 |
| 2025072121 Jul 2025 |
8 |
8 |
7 |
8 |
57,577 |
45,229,400 |
160 |
| 2025072222 Jul 2025 |
8 |
8 |
8 |
8 |
54,946 |
43,956,800 |
125 |
| 2025072323 Jul 2025 |
8 |
8 |
8 |
8 |
29,211 |
23,368,800 |
82 |
| 2025072424 Jul 2025 |
8 |
8 |
7 |
7 |
59,068 |
45,674,800 |
87 |
| 2025072525 Jul 2025 |
8 |
8 |
8 |
8 |
44,304 |
35,443,200 |
96 |
| 2025072828 Jul 2025 |
8 |
8 |
7 |
7 |
96,502 |
71,671,800 |
170 |
| 2025072929 Jul 2025 |
8 |
8 |
8 |
8 |
172,231 |
137,784,800 |
147 |
| 2025073030 Jul 2025 |
8 |
8 |
8 |
8 |
83,072 |
66,457,600 |
105 |
| 2025073131 Jul 2025 |
8 |
9 |
8 |
8 |
185,774 |
148,853,900 |
438 |
| 2025080101 Aug 2025 |
8 |
9 |
8 |
9 |
15,464 |
12,537,200 |
68 |
| 2025080404 Aug 2025 |
9 |
9 |
8 |
8 |
54,381 |
45,824,900 |
145 |
| 2025080505 Aug 2025 |
8 |
9 |
8 |
8 |
96,721 |
77,575,500 |
117 |
| 2025080606 Aug 2025 |
9 |
9 |
8 |
9 |
30,626 |
27,092,000 |
131 |
| 2025080707 Aug 2025 |
9 |
9 |
8 |
8 |
176,305 |
154,321,300 |
183 |
| 2025080808 Aug 2025 |
8 |
9 |
8 |
8 |
41,018 |
33,875,000 |
96 |
| 2025081111 Aug 2025 |
9 |
9 |
8 |
9 |
77,384 |
69,064,200 |
183 |
| 2025081212 Aug 2025 |
9 |
9 |
8 |
8 |
156,220 |
137,437,200 |
224 |
| 2025081313 Aug 2025 |
9 |
9 |
9 |
9 |
516,092 |
464,482,800 |
199 |
| 2025081414 Aug 2025 |
10 |
10 |
10 |
10 |
490,966 |
490,966,000 |
291 |
| 2025081515 Aug 2025 |
10 |
10 |
10 |
10 |
636,790 |
636,790,000 |
468 |
| 2025081919 Aug 2025 |
10 |
11 |
10 |
11 |
435,947 |
462,967,400 |
256 |
| 2025082020 Aug 2025 |
12 |
12 |
12 |
12 |
402,657 |
483,188,400 |
96 |
| 2025082121 Aug 2025 |
13 |
13 |
12 |
12 |
2,021,551 |
2,430,443,200 |
1,143 |
| 2025082222 Aug 2025 |
13 |
13 |
13 |
13 |
413,710 |
537,823,000 |
341 |
| 2025082525 Aug 2025 |
14 |
14 |
14 |
14 |
142,770 |
199,878,000 |
77 |
| 2025082626 Aug 2025 |
15 |
15 |
15 |
15 |
240,856 |
361,284,000 |
92 |
| 2025082727 Aug 2025 |
16 |
16 |
16 |
16 |
316,786 |
506,857,600 |
91 |
| 2025082828 Aug 2025 |
15 |
17 |
15 |
17 |
1,904,018 |
3,077,594,600 |
808 |
| 2025082929 Aug 2025 |
18 |
18 |
18 |
18 |
172,353 |
310,235,400 |
84 |
| 2025090101 Sep 2025 |
17 |
17 |
17 |
17 |
1,271,110 |
2,160,887,000 |
991 |
| 2025090202 Sep 2025 |
17 |
18 |
17 |
18 |
1,668,125 |
2,975,499,800 |
900 |
| 2025090303 Sep 2025 |
19 |
19 |
17 |
17 |
1,700,497 |
2,956,798,300 |
1,405 |
| 2025090404 Sep 2025 |
16 |
16 |
16 |
16 |
800,025 |
1,280,040,000 |
798 |
| 2025090808 Sep 2025 |
16 |
16 |
16 |
16 |
3,751,178 |
6,001,884,800 |
1,824 |
| 2025090909 Sep 2025 |
15 |
15 |
15 |
15 |
2,522,675 |
3,784,012,500 |
1,203 |
| 2025091010 Sep 2025 |
15 |
15 |
14 |
14 |
4,091,552 |
5,823,578,400 |
2,068 |
| 2025091111 Sep 2025 |
13 |
14 |
13 |
14 |
2,839,453 |
3,818,549,200 |
1,511 |
| 2025091212 Sep 2025 |
15 |
15 |
15 |
15 |
685,587 |
1,028,380,500 |
302 |
| 2025091515 Sep 2025 |
16 |
16 |
16 |
16 |
107,242 |
171,587,200 |
112 |
| 2025091616 Sep 2025 |
17 |
17 |
17 |
17 |
194,699 |
330,988,300 |
124 |
| 2025091717 Sep 2025 |
18 |
18 |
18 |
18 |
48,314 |
86,965,200 |
128 |
| 2025091818 Sep 2025 |
19 |
19 |
19 |
19 |
33,886 |
64,383,400 |
81 |
| 2025091919 Sep 2025 |
20 |
20 |
20 |
20 |
82,227 |
164,454,000 |
89 |
| 2025092222 Sep 2025 |
22 |
22 |
22 |
22 |
48,516 |
106,735,200 |
93 |
| 2025092323 Sep 2025 |
24 |
24 |
24 |
24 |
98,772 |
237,052,800 |
93 |
| 2025092424 Sep 2025 |
26 |
26 |
26 |
26 |
91,221 |
237,174,600 |
78 |
| 2025092525 Sep 2025 |
28 |
28 |
26 |
28 |
5,922,799 |
16,003,257,000 |
3,845 |
| 2025092626 Sep 2025 |
28 |
28 |
26 |
26 |
2,045,129 |
5,486,420,600 |
2,809 |
| 2025092929 Sep 2025 |
25 |
27 |
25 |
27 |
2,158,903 |
5,571,607,100 |
2,209 |
| 2025123030 Dec 2025 |
39 |
41 |
39 |
41 |
466,793 |
1,877,622,700 |
1,855 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025052020 May 2025 |
2025061212 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2024042626 Apr 2024 |
2024052121 May 2024 |
Active |
| Proxy Voting |
|
- |
2023051212 May 2023 |
2023060606 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022053030 May 2022 |
2022062323 Jun 2022 |
Active |
| Proxy Voting |
|
- |
2021080606 Aug 2021 |
2021091414 Sep 2021 |
Active |
| Proxy Voting |
|
- |
2021072727 Jul 2021 |
2021081919 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2021012525 Jan 2021 |
2021021717 Feb 2021 |
Active |
| Proxy Voting |
|
- |
2019052929 May 2019 |
2019062020 Jun 2019 |
Active |
| Proxy Voting |
|
- |
2018041919 Apr 2018 |
2018051414 May 2018 |
Active |
| Proxy Voting |
|
- |
2017101313 Oct 2017 |
2017110707 Nov 2017 |
Active |
| Proxy Voting |
|
- |
2017042828 Apr 2017 |
2017052424 May 2017 |
Active |
