Informasi Saham GTRA PT Grahaprima Suksesmandiri Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
GTRA	PT Grahaprima Suksesmandiri Tbk (GTRA.JK)	2024-02-19	40,002	Enterprise Value	1	246,268,750,000	0	0	0	0	0	0
GTRA	PT Grahaprima Suksesmandiri Tbk (GTRA.JK)	2024-02-19	40,001	Market Cap	2	246,268,750,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-15	At close: 04:13PM WIB	157	155	158	159	155.00 - 167.00	155	167	109.00 - 442.00	109	442	4,497,900	17,712,194	301,206,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-12	At close: 04:13PM WIB	157	155	158	159	155.00 - 167.00	155	167	109.00 - 442.00	109	442	4,497,900	17,378,001	301,206,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-11	At close: 04:13PM WIB	157	155	158	159	155.00 - 167.00	155	167	109.00 - 442.00	109	442	4,497,900	17,180,785	301,206,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-10	At close: 04:13PM WIB	157	155	158	159	155.00 - 167.00	155	167	109.00 - 442.00	109	442	4,497,900	16,952,001	301,206,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-05	At close: 04:13PM WIB	157	155	162	156	155.00 - 167.00	155	167	109.00 - 442.00	109	442	4,497,900	16,970,273	301,206,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-04	At close: 04:10PM WIB	156	147	160	155	147.00 - 160.00	147	160	109.00 - 442.00	109	442	2,394,100	17,078,164	305,043,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-03	At close: 04:08PM WIB	160	142	160	150	142.00 - 161.00	142	161	109.00 - 442.00	109	442	1,990,800	17,238,717	295,523,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-02	At close: 04:11PM WIB	165	156	165	158	156.00 - 168.00	156	168	109.00 - 442.00	109	442	4,332,600	17,693,112	303,101,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-01	At close: 04:09PM WIB	164	144	172	162	144.00 - 172.00	144	172	109.00 - 442.00	109	442	9,748,500	18,028,608	312,573,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-29	At close: 04:14PM WIB	183	184	170	153	163.00 - 195.00	163	195	109.00 - 442.00	109	442	52,752,200	18,028,608	310,678,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-28	At close: 04:14PM WIB	183	184	170	153	163.00 - 195.00	163	195	109.00 - 442.00	109	442	52,752,200	17,497,140	310,678,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-27	At close: 04:14PM WIB	147	156	179	180	156.00 - 198.00	156	198	109.00 - 442.00	109	442	195,502,200	14,332,673	346,672,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-26	At close: 04:14PM WIB	149	140	0	147	140.00 - 151.00	140	151	109.00 - 442.00	109	442	2,502,200	14,708,257	278,474,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-25	At close: 04:13PM WIB	148	147	0	149	142.00 - 159.00	142	159	109.00 - 442.00	109	442	12,935,700	14,708,257	282,263,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-22	At close: 04:13PM WIB	146	137	146	147	137.00 - 155.00	137	155	109.00 - 442.00	109	442	4,660,100	14,887,991	280,368,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-21	At close: 04:14PM WIB	148	0	0	0	0.0000 - 0.0000	0	0		0		0	15,360,083	0	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-14	As of 01:49PM WIB. Market open.	135	145	132	133	129.00 - 145.00	129	145	109.00 - 442.00	109	442	1,748,400	15,736,023	251,953,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-13	At close: 04:11PM WIB	137	138	134	137	132.00 - 145.00	132	145	109.00 - 442.00	109	442	5,058,300	16,069,423	255,741,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-11	At close: 04:14PM WIB	130	130	136	138	130.00 - 144.00	130	144	109.00 - 442.00	109	442	3,677,400	16,380,008	259,530,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-08	At close: 04:14PM WIB	130	130	136	138	130.00 - 144.00	130	144	109.00 - 442.00	109	442	3,677,400	16,803,608	259,530,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-05	At close: 04:13PM WIB	128	119	128	131	119.00 - 134.00	119	134	109.00 - 442.00	109	442	2,702,100	18,801,427	244,375,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-04	At close: 04:14PM WIB	130	121	127	129	121.00 - 132.00	121	132	109.00 - 442.00	109	442	1,735,300	19,668,289	242,481,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-01	At close: 04:12PM WIB	137	127	130	131	127.00 - 138.00	127	138	109.00 - 442.00	109	442	1,976,900	20,268,886	246,269,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-02-28	At close: 04:14PM WIB	140	141	140	140	130.00 - 143.00	130	143	109.00 - 442.00	109	442	2,728,100	21,059,227	267,108,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-02-27	At close: 04:11PM WIB	145	136	140	141	136.00 - 148.00	136	148	109.00 - 442.00	109	442	5,888,800	21,304,137	265,213,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-02-26	At close: 04:13PM WIB	129	120	144	146	120.00 - 152.00	120	152	109.00 - 442.00	109	442	19,133,800	22,085,774	274,685,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-02-23	At close: 04:13PM WIB	127	119	129	0	119.00 - 138.00	119	138	109.00 - 442.00	109	442	4,622,600	23,037,281	244,375,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk (GTRA.JK)	2024-02-22	At close: 04:08PM WIB	117	109	125	126	109.00 - 128.00	109	128	109.00 - 442.00	109	442	3,493,400	23,843,691	240,586,000,000	N/A	N/A (N/A)	N/A
GTRA	PT Grahaprima Suksesmandiri Tbk (GTRA.JK)	2024-02-21	At close: 04:14PM WIB	119	109	117	118	109.00 - 138.00	109	138	109.00 - 442.00	109	442	14,095,500	23,928,488	221,642,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-15	301,210,000,000	301,210,000,000	0	0	442	109	154	244	17,380,000	33,900,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	32	8	14	344,920,000,000	191	77	126,780,000,000	33,420,000,000	320	16,060,000,000	8	606,910,000,000	215	1	149	59,570,000,000	-180,470,000,000
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-12	301,210,000,000	301,210,000,000	0	0	442	109	154	244	17,180,000	33,900,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	32	8	14	344,920,000,000	191	77	126,780,000,000	33,420,000,000	320	16,060,000,000	8	606,910,000,000	215	1	149	59,570,000,000	-180,470,000,000
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-11	301,210,000,000	301,210,000,000	0	0	442	109	154	244	16,950,000	33,900,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	32	8	14	344,920,000,000	191	77	126,780,000,000	33,420,000,000	320	16,060,000,000	8	606,910,000,000	215	1	149	59,570,000,000	-180,470,000,000
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-10	301,210,000,000	301,210,000,000	0	0	442	109	154	244	16,950,000	33,900,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	32	8	14	344,920,000,000	191	77	126,780,000,000	33,420,000,000	320	16,060,000,000	8	606,910,000,000	215	1	149	59,570,000,000	-180,470,000,000
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-05	295,520,000,000	295,520,000,000	0	0	442	0	161	247	17,080,000	31,320,000	1,890,000,000	0	379,060,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	32	8	14	344,920,000,000	191	77	124,500,000,000	33,420,000,000	320	16,060,000,000	8	606,710,000,000	215	1	149	59,570,000,000	-218,280,000,000
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-04	303,100,000,000	303,100,000,000	0	0	442	0	167	248	17,240,000	42,010,000	1,890,000,000	0	379,060,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	32	8	14	344,920,000,000	191	77	124,500,000,000	33,420,000,000	320	16,060,000,000	8	606,710,000,000	215	1	149	59,570,000,000	-218,280,000,000
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-03	303,100,000,000	303,100,000,000	0	0	442	0	170	249	17,690,000	47,480,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-02	312,570,000,000	312,570,000,000	0	0	442	0	173	250	18,030,000	46,520,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-04-01	310,680,000,000	310,680,000,000	0	0	442	0	173	250	18,030,000	46,520,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-29	310,680,000,000	310,680,000,000	0	0	442	109	177	250	17,500,000	40,910,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-28	346,670,000,000	346,670,000,000	0	0	442	0	180	251	14,330,000	19,750,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-27	280,370,000,000	280,370,000,000	0	0	442	0	183	252	14,710,000	20,160,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-26	280,370,000,000	280,370,000,000	0	0	442	0	187	253	14,710,000	18,490,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-25	280,370,000,000	280,370,000,000	0	0	442	109	187	253	14,710,000	18,490,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-22	276,580,000,000	276,580,000,000	0	0	442	0	193	254	15,360,000	17,700,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-21	280,370,000,000	280,370,000,000	0	0	442	109	193	254	15,360,000	17,700,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-14	255,740,000,000	255,740,000,000	0	0	442	0	215	259	16,070,000	4,570,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-13	259,530,000,000	259,530,000,000	0	0	442	0	215	259	16,090,000	4,570,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-11	259,530,000,000	259,530,000,000	0	0	442	109	215	259	16,580,000	4,570,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-08	246,270,000,000	246,270,000,000	-36	32	442	109	219	259	16,800,000	4,660,000	1,890,000,000	1,920,000,000	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-05	246,270,000,000	246,270,000,000	0	0	442	0	234	263	19,670,000	5,900,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-04	246,270,000,000	246,270,000,000	0	0	442	109	234	263	19,670,000	5,900,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-03-01	259,530,000,000	259,530,000,000	0	0	442	0	242	265	20,740,000	5,800,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-02-28	265,210,000,000	265,210,000,000	0	0	442	0	246	266	21,060,000	6,790,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-02-27	274,680,000,000	274,680,000,000	0	0	442	0	252	267	22,090,000	7,550,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk	2024-02-26	244,370,000,000	244,370,000,000	0	0	442	0	252	267	22,090,000	7,550,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk (GTRA.JK)	2024-02-23	240,590,000,000	240,590,000,000	0	0	442	0	260	268	23,840,000	9,100,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk (GTRA.JK)	2024-02-22	221,640,000,000	221,640,000,000	0	0	442	109	260	268	23,840,000	9,100,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0
GTRA	PT Grahaprima Suksesmandiri Tbk (GTRA.JK)	2024-02-21	225,430,000,000	225,430,000,000	0	0	442	109	264	269	23,930,000	7,880,000	1,890,000,000	0	378,880,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	30	0	0	298,590,000,000	175	0	112,020,000,000	21,320,000,000	0	12,850,000,000	7	609,370,000,000	229	1	141	41,030,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	129	129	129	129	0
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	130	131	130	130	24,800
2024-03-05	15:48:00	130	131	130	131	2,000
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	131	131	131	131	0
2024-03-05	15:45:00	131	131	131	131	12,100
2024-03-05	15:44:00	131	131	131	131	28,300
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	132	132	132	132	2,000
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	132	132	132	132	0
2024-03-05	15:39:00	132	133	132	132	4,400
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	133	133	132	133	3,300
2024-03-05	15:36:00	131	133	131	133	83,200
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	131	131	131	131	18,300
2024-03-05	15:33:00	131	131	131	131	0
2024-03-05	15:32:00	131	131	131	131	1,400
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	129	129	129	129	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	130	131	130	130	26,800
2024-03-05	15:46:00	131	131	131	131	0
2024-03-05	15:44:00	131	131	131	131	40,400
2024-03-05	15:42:00	132	132	132	132	2,000
2024-03-05	15:40:00	132	132	132	132	0
2024-03-05	15:38:00	132	133	132	132	4,400
2024-03-05	15:36:00	131	133	131	133	86,500
2024-03-05	15:34:00	131	131	131	131	18,300
2024-03-05	15:32:00	131	131	131	131	1,400
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	131	131	130	130	294,100
2024-03-05	15:26:00	131	131	130	131	6,600
2024-03-05	15:24:00	133	133	130	131	136,600
2024-03-05	15:22:00	134	134	133	133	36,400
2024-03-05	15:20:00	134	134	133	133	140,800
2024-03-05	15:18:00	131	133	131	133	66,200
2024-03-05	15:16:00	131	132	131	132	48,800
2024-03-05	15:14:00	131	131	131	131	10,400
2024-03-05	15:12:00	128	131	128	131	71,700
2024-03-05	15:10:00	130	130	129	129	62,400
2024-03-05	15:08:00	127	129	127	129	29,300
2024-03-05	15:06:00	126	127	126	127	1,000
2024-03-05	15:04:00	127	127	127	127	13,900
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	129	129	129	129	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	131	131	130	131	9,200
2024-03-05	15:40:00	132	132	131	131	29,800
2024-03-05	15:35:00	131	133	131	132	90,900
2024-03-05	15:30:00	131	131	131	131	19,200
2024-03-05	15:25:00	131	131	130	130	383,300
2024-03-05	15:20:00	134	134	132	132	231,200
2024-03-05	15:15:00	131	133	131	133	125,400
2024-03-05	15:10:00	130	131	128	131	132,200
2024-03-05	15:05:00	127	129	126	129	38,500
2024-03-05	15:00:18	125	125	125	125	0
2024-03-05	15:00:00	126	126	125	125	800
2024-03-05	14:55:00	125	125	125	125	62,700
2024-03-05	14:50:00	125	125	125	125	90,300
2024-03-05	14:45:00	125	125	125	125	11,800
2024-03-05	14:40:00	125	125	124	125	46,400
2024-03-05	14:35:00	125	125	124	125	8,700
2024-03-05	14:30:00	124	125	124	125	2,100
2024-03-05	14:25:00	125	125	125	125	3,600
2024-03-05	14:20:00	125	125	125	125	7,400
2024-03-05	14:15:00	125	125	125	125	200
2024-03-05	14:10:00	124	124	124	124	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	124	124	123	123	80,000
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:48:47	123	123	123	123	0
2024-03-05	13:45:00	123	123	123	123	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	129	129	129	129	0
2024-03-05	15:45:00	131	131	130	131	9,200
2024-03-05	15:30:00	131	133	131	131	139,900
2024-03-05	15:15:00	131	134	130	130	739,900
2024-03-05	15:00:18	125	125	125	125	0
2024-03-05	15:00:00	126	131	125	131	171,500
2024-03-05	14:45:00	125	125	125	125	164,800
2024-03-05	14:30:00	124	125	124	125	57,200
2024-03-05	14:15:00	125	125	125	125	11,200
2024-03-05	14:00:00	124	124	123	124	80,000
2024-03-05	13:48:47	123	123	123	123	0
2024-03-05	13:45:00	123	123	123	123	200
2024-03-05	13:30:00	125	125	123	125	241,000
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:20	125	125	125	125	0
2024-03-05	11:45:00	125	125	125	125	800
2024-03-05	11:39:16	126	126	126	126	0
2024-03-05	11:30:00	125	126	125	126	7,300
2024-03-05	11:15:00	125	125	125	125	14,200
2024-03-05	11:00:00	124	125	124	124	33,100
2024-03-05	10:54:23	124	124	124	124	0
2024-03-05	10:45:00	125	125	124	124	64,200
2024-03-05	10:30:00	123	125	123	125	165,200
2024-03-05	10:15:00	125	125	123	123	209,700
2024-03-05	10:11:29	124	124	124	124	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	129	129	129	129	0
2024-03-05	15:30:00	131	133	130	131	149,100
2024-03-05	15:00:18	125	125	125	125	0
2024-03-05	15:00:00	126	134	125	130	911,400
2024-03-05	14:30:00	124	125	124	125	222,000
2024-03-05	14:00:00	124	125	123	125	91,200
2024-03-05	13:48:47	123	123	123	123	0
2024-03-05	13:30:00	125	125	123	123	241,200
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:20	125	125	125	125	0
2024-03-05	11:39:16	126	126	126	126	0
2024-03-05	11:30:00	125	126	125	125	8,100
2024-03-05	11:00:00	124	125	124	125	47,300
2024-03-05	10:54:23	124	124	124	124	0
2024-03-05	10:30:00	123	125	123	124	229,400
2024-03-05	10:11:29	124	124	124	124	0
2024-03-05	10:00:00	125	125	123	123	269,000
2024-03-05	09:30:00	125	126	123	125	239,000
2024-03-05	09:24:17	126	126	126	126	0
2024-03-05	09:00:00	119	130	119	125	167,400
2024-03-04	15:30:00	128	129	127	128	28,700
2024-03-04	15:20:27	128	128	128	128	0
2024-03-04	15:00:00	129	129	128	128	14,200
2024-03-04	14:30:00	127	128	127	128	13,500
2024-03-04	14:21:53	127	127	127	127	0
2024-03-04	14:00:00	130	130	127	127	225,600
2024-03-04	13:33:30	130	130	130	130	0
2024-03-04	13:30:00	129	132	129	131	113,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	129	129	129	129	0
2024-03-05	15:00:18	125	125	125	125	0
2024-03-05	15:00:00	126	134	125	131	1,060,500
2024-03-05	14:00:00	124	125	123	125	288,300
2024-03-05	13:48:47	123	123	123	123	0
2024-03-05	13:00:00	125	125	123	123	241,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:20	125	125	125	125	0
2024-03-05	11:39:16	126	126	126	126	0
2024-03-05	11:00:00	124	126	124	125	53,900
2024-03-05	10:54:23	124	124	124	124	0
2024-03-05	10:11:29	124	124	124	124	0
2024-03-05	10:00:00	125	125	123	124	494,600
2024-03-05	09:24:17	126	126	126	126	0
2024-03-05	09:00:00	119	130	119	125	396,600
2024-03-04	15:20:27	128	128	128	128	0
2024-03-04	15:00:00	129	129	127	128	42,900
2024-03-04	14:21:53	127	127	127	127	0
2024-03-04	14:00:00	130	130	127	128	236,500
2024-03-04	13:33:30	130	130	130	130	0
2024-03-04	13:00:00	129	132	129	131	113,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:29	129	129	129	129	0
2024-03-04	11:51:23	129	129	129	129	0
2024-03-04	11:02:44	127	127	127	127	0
2024-03-04	11:00:00	128	129	127	129	320,200
2024-03-04	10:13:37	130	130	130	130	0
2024-03-04	10:00:00	129	130	128	129	115,200
2024-03-04	09:21:16	127	127	127	127	0
2024-03-04	09:00:00	121	132	121	129	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:37:53	130	130	130	130	0
2024-05-03	15:00:00	131	132	131	132	173,600
2024-05-03	14:57:29	132	132	132	132	0
2024-05-03	14:22:13	132	132	132	132	0
2024-05-03	13:30:00	134	134	131	132	174,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:37	133	133	133	133	0
2024-05-03	11:20:01	133	133	133	133	0
2024-05-03	10:52:02	130	130	130	130	0
2024-05-03	10:30:00	131	133	130	133	253,600
2024-05-03	10:17:13	133	133	133	133	0
2024-05-03	09:41:12	134	134	134	134	0
2024-05-03	09:13:38	134	134	134	134	0
2024-05-03	09:00:00	130	136	130	132	765,800
2024-05-02	15:31:09	134	134	134	134	0
2024-05-02	15:00:00	132	135	129	130	232,400
2024-05-02	14:52:20	132	132	132	132	0
2024-05-02	14:11:34	133	133	133	133	0
2024-05-02	13:30:11	134	134	134	134	0
2024-05-02	13:30:00	135	136	131	133	295,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:57:03	135	135	135	135	0
2024-05-02	11:38:11	137	137	137	137	0
2024-05-02	11:04:39	134	134	134	134	0
2024-05-02	10:30:00	138	138	133	135	377,000
2024-05-02	10:29:01	138	138	138	138	0
2024-05-02	09:52:08	135	135	135	135	0
2024-05-02	09:18:44	136	136	136	136	0
2024-05-02	09:00:00	133	139	133	139	383,800
2024-04-30	15:37:17	134	134	134	134	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	133	139	129	130	1,351,000
2024-04-30	09:00:00	136	138	133	135	648,300
2024-04-29	09:00:00	132	140	127	136	3,021,000
2024-04-26	09:00:00	140	141	128	131	2,163,800
2024-04-25	09:00:00	143	144	137	139	1,449,000
2024-04-24	09:00:00	142	153	141	143	2,996,300
2024-04-23	09:00:00	143	148	142	142	2,286,200
2024-04-22	09:00:00	151	151	141	142	1,750,100
2024-04-19	09:00:00	153	154	140	147	2,564,600
2024-04-18	09:00:00	157	159	150	154	2,592,800
2024-04-17	09:00:00	156	161	155	157	2,628,900
2024-04-16	09:00:00	150	163	150	156	3,434,500
2024-04-05	09:00:00	155	167	155	159	4,497,900
2024-04-04	09:00:00	147	160	147	157	2,358,300
2024-04-03	09:00:00	142	161	142	156	1,990,800
2024-04-02	09:00:00	156	168	156	160	4,332,600
2024-04-01	09:00:00	144	172	144	165	9,749,500
2024-03-28	09:00:00	184	195	163	164	52,752,200
2024-03-27	09:00:00	156	198	156	183	195,502,200
2024-03-26	09:00:00	148	148	148	148	0
2024-03-25	09:00:00	148	148	148	148	0
2024-03-22	09:00:00	137	155	137	148	4,643,200
2024-03-21	09:00:00	148	154	145	146	7,005,800
2024-03-20	09:00:00	159	159	142	148	5,874,100
2024-03-19	09:00:00	194	218	144	151	98,210,400
2024-03-18	09:00:00	125	174	125	174	53,614,700
2024-03-15	09:00:00	125	134	125	129	1,101,600
2024-03-14	09:00:00	145	145	129	133	2,261,900
2024-03-13	09:00:00	138	145	132	135	5,058,300
2024-03-08	09:00:00	130	144	130	137	3,677,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	133	139	129	130	1,351,000
2024-04-29	09:00:00	132	140	127	136	3,021,000
2024-04-26	09:00:00	140	141	128	131	2,163,800
2024-04-25	09:00:00	143	144	137	139	1,449,000
2024-04-24	09:00:00	142	153	141	143	2,996,300
2024-04-23	09:00:00	143	148	142	142	2,286,200
2024-04-22	09:00:00	151	151	141	142	1,750,100
2024-04-19	09:00:00	153	154	140	147	2,564,600
2024-04-18	09:00:00	157	159	150	154	2,592,800
2024-04-17	09:00:00	156	161	155	157	2,628,900
2024-04-16	09:00:00	150	163	150	156	3,434,500
2024-04-05	09:00:00	155	167	155	159	4,497,900
2024-04-04	09:00:00	147	160	147	157	2,358,300
2024-04-03	09:00:00	142	161	142	156	1,990,800
2024-04-02	09:00:00	156	168	156	160	4,332,600
2024-04-01	09:00:00	144	172	144	165	9,749,500
2024-03-28	09:00:00	184	195	163	164	52,752,200
2024-03-27	09:00:00	156	198	156	183	195,502,200
2024-03-26	09:00:00	148	148	148	148	0
2024-03-25	09:00:00	148	148	148	148	0
2024-03-22	09:00:00	137	155	137	148	4,643,200
2024-03-21	09:00:00	148	154	145	146	7,005,800
2024-03-20	09:00:00	159	159	142	148	5,874,100
2024-03-19	09:00:00	194	218	144	151	98,210,400
2024-03-18	09:00:00	125	174	125	174	53,614,700
2024-03-15	09:00:00	125	134	125	129	1,101,600
2024-03-14	09:00:00	145	145	129	133	2,261,900
2024-03-13	09:00:00	138	145	132	135	5,058,300
2024-03-08	09:00:00	130	144	130	137	3,677,400
2024-03-07	09:00:00	127	138	127	130	3,430,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	132	140	127	136	3,021,000
2024-04-21	00:00:00	151	153	128	131	10,645,400
2024-04-14	00:00:00	150	163	140	147	11,220,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	144	172	142	159	22,929,100
2024-03-24	00:00:00	148	198	148	164	248,254,400
2024-03-17	00:00:00	125	218	125	148	169,348,200
2024-03-10	00:00:00	138	145	125	129	8,421,800
2024-03-03	00:00:00	121	144	119	137	12,574,900
2024-02-25	00:00:00	120	152	120	130	33,102,600
2024-02-18	00:00:00	125	138	109	129	25,910,800
2024-02-11	00:00:00	136	150	112	125	33,595,200
2024-02-04	00:00:00	172	193	139	145	39,658,900
2024-01-28	00:00:00	199	202	169	172	38,136,800
2024-01-21	00:00:00	242	264	195	199	70,090,500
2024-01-14	00:00:00	330	442	240	242	219,010,900
2024-01-07	00:00:00	320	332	318	330	50,769,400
2023-12-31	00:00:00	324	324	308	320	78,756,300
2023-12-24	00:00:00	328	330	322	324	58,994,400
2023-12-17	00:00:00	316	332	316	328	189,933,900
2023-12-10	00:00:00	308	316	306	316	127,752,100
2023-12-03	00:00:00	284	316	284	308	211,860,500
2023-11-26	00:00:00	290	302	282	284	158,591,000
2023-11-19	00:00:00	272	292	272	288	219,274,200
2023-11-12	00:00:00	260	282	260	272	273,314,000
2023-11-05	00:00:00	250	270	246	260	183,866,500
2023-10-29	00:00:00	244	266	236	250	188,390,600
2023-10-22	00:00:00	240	256	236	244	229,448,300
2023-10-15	00:00:00	236	262	218	240	457,756,500
2023-10-08	00:00:00	230	254	210	234	473,951,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	133	139	129	130	1,351,000
2024-03-31	00:00:00	144	172	127	135	48,464,600
2024-02-29	00:00:00	127	218	119	164	440,576,200
2024-01-31	00:00:00	169	193	109	137	134,900,500
2023-12-31	00:00:00	324	442	172	178	452,154,000
2023-11-30	00:00:00	286	332	282	324	612,761,600
2023-10-31	00:00:00	250	302	246	286	938,876,300
2023-09-30	00:00:00	208	262	200	246	1,474,994,500
2023-08-31	00:00:00	198	236	183	208	354,342,100
2023-07-31	00:00:00	312	322	164	197	378,125,600
2023-06-30	00:00:00	342	380	304	312	253,155,000
2023-05-31	00:00:00	280	364	274	342	322,158,800
2023-04-30	00:00:00	278	352	262	280	808,553,200
2023-03-31	00:00:00	262	278	254	266	18,686,400
2023-02-28	00:00:00	252	252	220	252	207,320,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	133	139	129	130	1,351,000
2024-03-31	00:00:00	144	172	127	136	47,816,300
2024-02-29	00:00:00	127	218	119	164	440,576,200
2024-01-31	00:00:00	169	218	109	135	623,941,300
2023-12-31	00:00:00	324	442	109	164	1,027,630,700
2023-11-30	00:00:00	286	442	109	137	1,199,816,100
2023-10-31	00:00:00	250	442	172	178	2,003,791,900
2023-09-30	00:00:00	208	332	200	324	3,026,632,400
2023-08-31	00:00:00	198	302	183	286	2,768,212,900
2023-07-31	00:00:00	312	322	164	246	2,207,462,200
2023-06-30	00:00:00	342	380	164	208	985,622,700
2023-05-31	00:00:00	280	380	164	197	953,439,400
2023-04-30	00:00:00	278	380	262	312	1,383,867,000
2023-03-31	00:00:00	266	364	262	342	1,187,916,000
2023-02-28	00:00:00	252	352	210	280	1,880,239,900

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters