Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 448.00 | 448.00 | 440.00 | 440.00 | 177.72 | 29,600 |
| 2024-05-06 | 410.00 | 410.00 | 410.00 | 410.00 | 165.60 | 59,200 |
| 2024-05-03 | 410.00 | 410.00 | 410.00 | 410.00 | 165.60 | 132,100 |
| 2024-05-02 | 410.00 | 410.00 | 408.00 | 410.00 | 165.60 | 119,000 |
| 2024-04-30 | 410.00 | 410.00 | 410.00 | 410.00 | 165.60 | 1,259,400 |
| 2024-04-29 | 410.00 | 410.00 | 410.00 | 410.00 | 165.60 | 79,400 |
| 2024-04-26 | 410.00 | 410.00 | 410.00 | 410.00 | 165.60 | 253,300 |
| 2024-04-25 | 412.00 | 412.00 | 410.00 | 410.00 | 165.60 | 1,332,300 |
| 2024-04-24 | 410.00 | 412.00 | 410.00 | 412.00 | 166.41 | 41,200 |
| 2024-04-23 | 412.00 | 412.00 | 410.00 | 410.00 | 165.60 | 10,600 |
| 2024-04-22 | 410.00 | 412.00 | 410.00 | 412.00 | 166.41 | 59,100 |
| 2024-04-19 | 412.00 | 412.00 | 412.00 | 412.00 | 166.41 | 120,600 |
| 2024-04-18 | 412.00 | 414.00 | 412.00 | 414.00 | 167.22 | 2,500 |
| 2024-04-17 | 410.00 | 410.00 | 410.00 | 410.00 | 165.60 | 6,000 |
| 2024-04-16 | 410.00 | 410.00 | 410.00 | 410.00 | 165.60 | 493,700 |
| 2024-04-05 | 408.00 | 412.00 | 408.00 | 412.00 | 166.41 | 26,900 |
| 2024-04-04 | 408.00 | 408.00 | 408.00 | 408.00 | 164.80 | 79,700 |
| 2024-04-03 | 408.00 | 408.00 | 406.00 | 406.00 | 163.99 | 182,200 |
| 2024-04-02 | 408.00 | 408.00 | 406.00 | 408.00 | 164.80 | 213,400 |
| 2024-04-01 | 412.00 | 412.00 | 410.00 | 410.00 | 165.60 | 228,200 |
| 2024-03-28 | 428.00 | 428.00 | 420.00 | 420.00 | 169.64 | 598,000 |
| 2024-03-27 | 436.00 | 436.00 | 430.00 | 430.00 | 173.68 | 103,300 |
| 2024-03-26 | 446.00 | 446.00 | 438.00 | 438.00 | 176.91 | 171,500 |
| 2024-03-25 | 452.00 | 452.00 | 448.00 | 448.00 | 180.95 | 614,300 |
| 2024-03-22 | 420.00 | 448.00 | 420.00 | 438.00 | 176.91 | 1,076,500 |
| 2024-03-21 | 430.00 | 430.00 | 416.00 | 418.00 | 168.83 | 37,200 |
| 2024-03-20 | 422.00 | 440.00 | 416.00 | 416.00 | 168.03 | 101,000 |
| 2024-03-19 | 420.00 | 422.00 | 410.00 | 414.00 | 167.22 | 65,500 |
| 2024-03-18 | 424.00 | 424.00 | 416.00 | 416.00 | 168.03 | 68,400 |
| 2024-03-15 | 416.00 | 422.00 | 416.00 | 418.00 | 168.83 | 37,200 |
| 2024-03-14 | 418.00 | 424.00 | 418.00 | 424.00 | 171.26 | 11,900 |
| 2024-03-13 | 416.00 | 420.00 | 410.00 | 416.00 | 168.03 | 194,800 |
| 2024-03-08 | 420.00 | 426.00 | 404.00 | 416.00 | 168.03 | 1,179,900 |
| 2024-03-07 | 438.00 | 440.00 | 420.00 | 430.00 | 173.68 | 165,800 |
| 2024-03-06 | 434.00 | 440.00 | 410.00 | 418.00 | 168.83 | 211,300 |
| 2024-03-05 | 426.00 | 440.00 | 412.00 | 430.00 | 173.68 | 68,600 |
| 2024-03-04 | 440.00 | 440.00 | 426.00 | 426.00 | 172.07 | 35,500 |
| 2024-03-01 | 448.00 | 448.00 | 428.00 | 430.00 | 173.68 | 128,600 |
| 2024-02-29 | 422.00 | 458.00 | 418.00 | 448.00 | 180.95 | 736,000 |
| 2024-02-28 | 426.00 | 430.00 | 418.00 | 422.00 | 170.45 | 91,600 |
| 2024-02-27 | 422.00 | 426.00 | 418.00 | 420.00 | 169.64 | 84,800 |
| 2024-02-26 | 418.00 | 420.00 | 414.00 | 418.00 | 168.83 | 131,900 |
| 2024-02-23 | 402.00 | 420.00 | 400.00 | 414.00 | 167.22 | 161,500 |
| 2024-02-22 | 400.00 | 400.00 | 398.00 | 400.00 | 161.56 | 25,400 |
| 2024-02-21 | 404.00 | 414.00 | 400.00 | 400.00 | 161.56 | 120,000 |
| 2024-02-20 | 406.00 | 426.00 | 400.00 | 400.00 | 161.56 | 171,700 |
| 2024-02-19 | 412.00 | 414.00 | 398.00 | 402.00 | 162.37 | 181,200 |
| 2024-02-16 | 430.00 | 430.00 | 398.00 | 412.00 | 166.41 | 1,221,400 |
| 2024-02-15 | 422.00 | 440.00 | 420.00 | 430.00 | 173.68 | 34,500 |
| 2024-02-13 | 420.00 | 430.00 | 410.00 | 422.00 | 170.45 | 56,800 |
| 2024-02-12 | 422.00 | 432.00 | 420.00 | 420.00 | 169.64 | 24,400 |
| 2024-02-07 | 428.00 | 440.00 | 420.00 | 422.00 | 170.45 | 57,000 |
| 2024-02-06 | 434.00 | 440.00 | 422.00 | 428.00 | 172.87 | 343,700 |
| 2024-02-05 | 438.00 | 440.00 | 434.00 | 434.00 | 175.30 | 87,500 |
| 2024-02-02 | 434.00 | 452.00 | 434.00 | 438.00 | 176.91 | 251,800 |
| 2024-02-01 | 452.00 | 452.00 | 432.00 | 440.00 | 177.72 | 338,000 |
| 2024-01-31 | 454.00 | 460.00 | 446.00 | 448.00 | 180.95 | 55,700 |
| 2024-01-30 | 458.00 | 460.00 | 450.00 | 452.00 | 182.57 | 259,300 |
| 2024-01-29 | 448.00 | 462.00 | 446.00 | 452.00 | 182.57 | 426,600 |
| 2024-01-26 | 444.00 | 446.00 | 444.00 | 444.00 | 179.34 | 7,400 |
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.