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
May 23, 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%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 Feb 2026 360 402 356 390 6,545 247,901,800 428
12 Feb 2026 388 390 372 380 1,671 63,831,600 168
13 Feb 2026 396 474 368 474 31,968 1,453,413,800 1,757
18 Feb 2026 500 520 414 438 34,454 1,589,962,500 1,709
19 Feb 2026 440 460 424 428 15,905 690,270,000 329
20 Feb 2026 444 446 420 420 3,656 156,531,000 203
23 Feb 2026 420 446 416 422 2,732 115,841,600 154
24 Feb 2026 422 432 400 418 2,357 97,617,200 157
25 Feb 2026 410 430 400 404 1,484 60,511,200 128
27 Feb 2026 408 408 388 406 2,051 81,623,000 79
02 Mar 2026 398 398 364 372 2,014 74,517,600 153
03 Mar 2026 378 380 364 372 403 15,054,800 53
04 Mar 2026 364 368 336 336 176 6,208,000 29
05 Mar 2026 320 348 320 334 2,768 91,138,400 171
06 Mar 2026 346 346 314 314 1,837 59,363,600 112
09 Mar 2026 292 294 272 278 7,107 198,747,800 101

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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online