Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 570.00 | 570.00 | 565.00 | 570.00 | 230.23 | 148,400 |
| 2024-08-06 | 570.00 | 570.00 | 570.00 | 570.00 | 230.23 | 483,500 |
| 2024-08-05 | 595.00 | 595.00 | 565.00 | 565.00 | 228.21 | 448,900 |
| 2024-08-02 | 595.00 | 595.00 | 595.00 | 595.00 | 240.33 | 77,100 |
| 2024-08-01 | 590.00 | 595.00 | 590.00 | 595.00 | 240.33 | 152,500 |
| 2024-07-31 | 600.00 | 600.00 | 595.00 | 595.00 | 240.33 | 267,200 |
| 2024-07-30 | 610.00 | 610.00 | 600.00 | 605.00 | 244.37 | 112,800 |
| 2024-07-29 | 600.00 | 610.00 | 600.00 | 610.00 | 246.38 | 758,900 |
| 2024-07-26 | 585.00 | 595.00 | 585.00 | 595.00 | 240.33 | 383,000 |
| 2024-07-25 | 580.00 | 580.00 | 580.00 | 580.00 | 234.27 | 1,495,200 |
| 2024-07-24 | 580.00 | 580.00 | 580.00 | 580.00 | 234.27 | 987,500 |
| 2024-07-23 | 565.00 | 565.00 | 560.00 | 560.00 | 226.19 | 383,000 |
| 2024-07-22 | 565.00 | 565.00 | 565.00 | 565.00 | 228.21 | 79,600 |
| 2024-07-19 | 590.00 | 590.00 | 570.00 | 570.00 | 230.23 | 246,700 |
| 2024-07-18 | 570.00 | 590.00 | 570.00 | 590.00 | 238.31 | 179,200 |
| 2024-07-17 | 570.00 | 570.00 | 570.00 | 570.00 | 230.23 | 1,307,100 |
| 2024-07-16 | 580.00 | 580.00 | 575.00 | 575.00 | 232.25 | 387,100 |
| 2024-07-15 | 580.00 | 580.00 | 580.00 | 580.00 | 234.27 | 115,000 |
| 2024-07-12 | 555.00 | 575.00 | 555.00 | 575.00 | 232.25 | 318,600 |
| 2024-07-11 | 630.00 | 630.00 | 555.00 | 555.00 | 224.17 | 2,819,200 |
| 2024-07-10 | 615.00 | 615.00 | 615.00 | 615.00 | 248.40 | 1,688,700 |
| 2024-07-09 | 560.00 | 560.00 | 560.00 | 560.00 | 226.19 | 3,670,900 |
| 2024-07-08 | 510.00 | 510.00 | 510.00 | 510.00 | 205.99 | 1,411,900 |
| 2024-07-05 | 468.00 | 468.00 | 468.00 | 468.00 | 189.03 | 1,580,900 |
| 2024-07-04 | 426.00 | 426.00 | 426.00 | 426.00 | 172.07 | 178,000 |
| 2024-07-03 | 426.00 | 426.00 | 426.00 | 426.00 | 172.07 | 13,500 |
| 2024-07-02 | 422.00 | 422.00 | 422.00 | 422.00 | 170.45 | 22,400 |
| 2024-07-01 | 418.00 | 422.00 | 418.00 | 422.00 | 170.45 | 451,200 |
| 2024-06-28 | 420.00 | 420.00 | 418.00 | 418.00 | 168.83 | 171,100 |
| 2024-06-27 | 420.00 | 420.00 | 420.00 | 420.00 | 169.64 | 7,900 |
| 2024-06-26 | 420.00 | 420.00 | 420.00 | 420.00 | 169.64 | 37,800 |
| 2024-06-25 | 420.00 | 420.00 | 420.00 | 420.00 | 169.64 | 71,000 |
| 2024-06-24 | 414.00 | 414.00 | 414.00 | 414.00 | 167.22 | 168,700 |
| 2024-06-21 | 422.00 | 422.00 | 422.00 | 422.00 | 170.45 | 10,000 |
| 2024-06-20 | 418.00 | 418.00 | 418.00 | 418.00 | 168.83 | 20,800 |
| 2024-06-19 | 418.00 | 418.00 | 418.00 | 418.00 | 168.83 | 0 |
| 2024-06-14 | 418.00 | 418.00 | 418.00 | 418.00 | 168.83 | 20,100 |
| 2024-06-13 | 418.00 | 418.00 | 418.00 | 418.00 | 168.83 | 19,700 |
| 2024-06-12 | 420.00 | 420.00 | 418.00 | 418.00 | 168.83 | 400 |
| 2024-06-11 | 422.00 | 422.00 | 420.00 | 420.00 | 169.64 | 400 |
| 2024-06-10 | 424.00 | 424.00 | 422.00 | 422.00 | 170.45 | 10,700 |
| 2024-06-07 | 424.00 | 424.00 | 424.00 | 424.00 | 171.26 | 9,300 |
| 2024-06-06 | 424.00 | 424.00 | 424.00 | 424.00 | 171.26 | 12,200 |
| 2024-06-05 | 428.00 | 428.00 | 428.00 | 428.00 | 172.87 | 95,800 |
| 2024-06-04 | 436.00 | 436.00 | 428.00 | 428.00 | 172.87 | 41,800 |
| 2024-06-03 | 408.00 | 438.00 | 408.00 | 438.00 | 176.91 | 19,000 |
| 2024-05-31 | 412.00 | 412.00 | 408.00 | 408.00 | 164.80 | 8,500 |
| 2024-05-30 | 412.00 | 414.00 | 412.00 | 414.00 | 167.22 | 31,000 |
| 2024-05-29 | 414.00 | 414.00 | 414.00 | 414.00 | 167.22 | 32,100 |
| 2024-05-28 | 414.00 | 414.00 | 408.00 | 414.00 | 167.22 | 85,000 |
| 2024-05-27 | 414.00 | 414.00 | 414.00 | 414.00 | 167.22 | 38,900 |
| 2024-05-22 | 414.00 | 414.00 | 414.00 | 414.00 | 167.22 | 329,900 |
| 2024-05-21 | 416.00 | 416.00 | 416.00 | 416.00 | 168.03 | 25,500 |
| 2024-05-20 | 416.00 | 416.00 | 416.00 | 416.00 | 168.03 | 527,900 |
| 2024-05-17 | 416.00 | 416.00 | 416.00 | 416.00 | 168.03 | 4,600 |
| 2024-05-16 | 416.00 | 416.00 | 416.00 | 416.00 | 168.03 | 28,800 |
| 2024-05-15 | 416.00 | 416.00 | 416.00 | 416.00 | 168.03 | 248,800 |
| 2024-05-14 | 422.00 | 422.00 | 416.00 | 416.00 | 168.03 | 96,100 |
| 2024-05-13 | 428.00 | 428.00 | 424.00 | 424.00 | 171.26 | 217,500 |
| 2024-05-08 | 440.00 | 440.00 | 438.00 | 438.00 | 176.91 | 4,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 28.0000 IDR |
| 2024-11-01 | 360.0000 IDR |
| 2022-06-28 | 7.4330 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.