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 8 Jan 2026
100.00% Scripless = 435,000,000.000
Local Percentage
98.98%
Foreign Percentage
1.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 110 123 108 116 68,774 812,307,100 1,201
30 Apr 2025 114 116 112 114 6,877 77,738,200 162
02 May 2025 113 114 110 111 5,468 61,182,300 81
05 May 2025 111 116 110 113 11,667 133,137,900 201
06 May 2025 114 120 111 116 43,537 510,044,000 663
07 May 2025 114 116 114 116 3,500 40,047,100 66
08 May 2025 114 116 113 113 2,836 32,226,100 62
09 May 2025 115 121 111 114 36,871 433,543,300 691
14 May 2025 115 116 115 116 2,973 34,338,800 51
15 May 2025 115 120 111 112 44,867 523,635,900 464
16 May 2025 113 136 113 124 372,551 4,710,768,600 3,903
19 May 2025 125 126 122 123 27,329 339,278,400 432
20 May 2025 124 131 121 125 74,945 948,958,100 1,002
21 May 2025 125 141 123 137 251,206 3,394,121,200 2,897
22 May 2025 138 141 134 135 80,499 1,113,492,200 1,031
23 May 2025 135 136 134 134 20,138 271,582,100 203
26 May 2025 135 147 127 130 201,373 2,778,062,700 2,977
27 May 2025 129 130 128 130 20,263 260,928,900 366
28 May 2025 130 134 128 129 63,627 837,205,300 897
02 Jun 2025 130 130 127 127 11,225 143,680,000 179
03 Jun 2025 127 127 124 125 12,525 156,759,400 194
04 Jun 2025 125 128 125 126 10,713 135,356,400 172
05 Jun 2025 128 139 127 135 144,850 1,940,880,400 1,927
10 Jun 2025 136 142 130 142 122,463 1,686,515,600 1,703
11 Jun 2025 142 149 139 142 98,549 1,420,210,600 1,172
12 Jun 2025 143 145 139 141 66,903 947,002,800 716
13 Jun 2025 141 141 137 137 46,274 643,934,500 375
16 Jun 2025 134 137 133 134 6,919 92,841,200 173
17 Jun 2025 135 137 134 137 11,329 153,769,500 170
18 Jun 2025 137 137 134 134 7,430 100,768,500 94
19 Jun 2025 136 140 134 134 2,722 37,116,400 98
20 Jun 2025 130 134 125 130 2,084 26,792,000 67
23 Jun 2025 129 129 122 124 2,354 29,019,800 57
24 Jun 2025 130 130 125 126 64 807,600 13
25 Jun 2025 126 135 122 132 3,908 51,242,200 97
26 Jun 2025 132 135 127 133 4,886 65,201,800 71
30 Jun 2025 133 141 133 134 9,206 125,363,100 123
01 Jul 2025 134 150 134 137 62,205 885,936,700 839
02 Jul 2025 137 147 135 137 58,948 828,722,400 722
03 Jul 2025 139 139 136 137 3,669 50,210,300 55
04 Jul 2025 137 144 137 138 27,915 393,846,800 397
07 Jul 2025 138 139 135 135 6,143 83,326,600 90
08 Jul 2025 135 136 133 134 6,620 89,153,300 85
09 Jul 2025 135 142 133 140 50,390 701,649,700 589
10 Jul 2025 140 140 132 132 10,047 135,038,200 162
11 Jul 2025 132 135 129 135 14,409 189,135,200 104
15 Jul 2025 138 140 138 139 4,154 57,740,200 68
16 Jul 2025 140 145 135 145 37,208 524,599,200 509
17 Jul 2025 145 161 142 151 233,848 3,572,395,900 2,944
18 Jul 2025 151 158 148 156 81,786 1,255,345,100 1,013
21 Jul 2025 156 156 150 152 20,148 305,416,100 285
22 Jul 2025 151 155 151 153 28,184 433,650,000 330
23 Jul 2025 154 165 151 153 138,246 2,203,904,900 1,227
24 Jul 2025 153 156 147 155 56,106 848,323,600 533
25 Jul 2025 156 161 155 155 37,395 592,358,800 440
28 Jul 2025 155 155 150 153 9,626 147,025,000 190
29 Jul 2025 150 153 150 150 12,084 183,632,200 112
30 Jul 2025 150 150 145 147 6,953 102,055,400 91
31 Jul 2025 146 150 144 150 3,604 52,768,500 56
01 Aug 2025 150 151 145 147 570 8,301,100 36
04 Aug 2025 146 150 146 146 585 8,559,500 43
05 Aug 2025 145 149 145 146 324 4,737,000 16
06 Aug 2025 145 153 141 146 4,101 59,565,500 58
07 Aug 2025 150 153 146 153 4,377 65,411,100 76
08 Aug 2025 153 154 140 150 845 12,124,400 42
11 Aug 2025 150 150 143 148 1,720 24,878,400 43
12 Aug 2025 149 149 142 147 652 9,492,300 52
13 Aug 2025 147 176 147 158 39,939 650,923,800 595
14 Aug 2025 158 175 153 168 34,405 578,928,000 483
15 Aug 2025 168 176 154 165 7,447 123,755,900 207
19 Aug 2025 167 175 160 172 25,172 421,801,600 145
20 Aug 2025 172 190 168 170 28,262 506,408,100 309
21 Aug 2025 177 179 170 173 2,148 36,895,500 67
22 Aug 2025 176 191 174 184 42,667 791,296,000 730
25 Aug 2025 184 200 180 189 23,500 445,389,800 263
26 Aug 2025 192 192 179 179 6,182 114,994,500 156
27 Aug 2025 179 182 174 174 15,346 277,019,800 132
28 Aug 2025 197 208 172 206 66,458 1,320,646,100 959
29 Aug 2025 206 250 185 200 397,614 8,829,661,000 18,403
01 Sep 2025 170 208 170 197 28,980 538,812,700 341
02 Sep 2025 200 206 200 204 8,155 165,449,400 162
03 Sep 2025 202 206 185 202 9,186 184,375,900 128
04 Sep 2025 204 212 193 196 20,487 422,645,100 231
08 Sep 2025 202 244 202 214 59,468 1,348,351,000 914
09 Sep 2025 218 238 216 228 24,607 556,397,600 439
10 Sep 2025 228 260 222 250 44,779 1,102,156,200 896
11 Sep 2025 254 298 240 278 46,376 1,271,461,800 2,197
12 Sep 2025 278 284 260 282 26,018 720,903,000 409
15 Sep 2025 282 352 282 352 190,278 6,589,547,600 2,433
17 Sep 2025 354 416 326 348 108,840 3,945,495,200 2,300
18 Sep 2025 350 426 350 422 134,574 5,436,967,400 2,859
30 Dec 2025 550 555 530 535 2,695 145,288,500 156

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online