Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 446.00 | 452.00 | 442.00 | 444.00 | 179.34 | 36,100 |
| 2024-01-24 | 448.00 | 456.00 | 436.00 | 446.00 | 180.14 | 334,900 |
| 2024-01-23 | 450.00 | 458.00 | 442.00 | 448.00 | 180.95 | 260,100 |
| 2024-01-22 | 454.00 | 454.00 | 438.00 | 450.00 | 181.76 | 417,100 |
| 2024-01-19 | 452.00 | 458.00 | 452.00 | 458.00 | 184.99 | 2,800 |
| 2024-01-18 | 452.00 | 458.00 | 452.00 | 456.00 | 184.18 | 13,800 |
| 2024-01-17 | 456.00 | 464.00 | 448.00 | 454.00 | 183.37 | 979,700 |
| 2024-01-16 | 460.00 | 462.00 | 456.00 | 460.00 | 185.80 | 151,400 |
| 2024-01-15 | 452.00 | 460.00 | 452.00 | 458.00 | 184.99 | 4,000 |
| 2024-01-12 | 460.00 | 464.00 | 450.00 | 458.00 | 184.99 | 44,700 |
| 2024-01-11 | 456.00 | 470.00 | 450.00 | 452.00 | 182.57 | 145,900 |
| 2024-01-10 | 454.00 | 466.00 | 452.00 | 452.00 | 182.57 | 213,600 |
| 2024-01-09 | 456.00 | 456.00 | 448.00 | 450.00 | 181.76 | 871,800 |
| 2024-01-08 | 458.00 | 458.00 | 452.00 | 458.00 | 184.99 | 82,500 |
| 2024-01-05 | 456.00 | 458.00 | 450.00 | 458.00 | 184.99 | 160,300 |
| 2024-01-04 | 456.00 | 458.00 | 450.00 | 456.00 | 184.18 | 210,800 |
| 2024-01-03 | 454.00 | 460.00 | 448.00 | 456.00 | 184.18 | 240,200 |
| 2024-01-02 | 450.00 | 464.00 | 450.00 | 454.00 | 183.37 | 32,800 |
| 2023-12-29 | 464.00 | 468.00 | 452.00 | 466.00 | 188.22 | 128,400 |
| 2023-12-28 | 450.00 | 466.00 | 450.00 | 466.00 | 188.22 | 160,200 |
| 2023-12-27 | 466.00 | 466.00 | 450.00 | 462.00 | 186.61 | 402,600 |
| 2023-12-22 | 456.00 | 480.00 | 448.00 | 466.00 | 188.22 | 1,074,000 |
| 2023-12-21 | 456.00 | 460.00 | 448.00 | 456.00 | 184.18 | 326,100 |
| 2023-12-20 | 454.00 | 458.00 | 446.00 | 458.00 | 184.99 | 261,400 |
| 2023-12-19 | 454.00 | 470.00 | 442.00 | 468.00 | 189.03 | 303,300 |
| 2023-12-18 | 454.00 | 470.00 | 450.00 | 468.00 | 189.03 | 68,300 |
| 2023-12-15 | 456.00 | 456.00 | 444.00 | 454.00 | 183.37 | 5,100 |
| 2023-12-14 | 450.00 | 456.00 | 440.00 | 454.00 | 183.37 | 36,000 |
| 2023-12-13 | 454.00 | 456.00 | 440.00 | 440.00 | 177.72 | 114,200 |
| 2023-12-12 | 440.00 | 448.00 | 438.00 | 448.00 | 180.95 | 162,200 |
| 2023-12-11 | 444.00 | 450.00 | 434.00 | 446.00 | 180.14 | 605,100 |
| 2023-12-08 | 452.00 | 452.00 | 438.00 | 444.00 | 179.34 | 133,900 |
| 2023-12-07 | 458.00 | 470.00 | 446.00 | 456.00 | 184.18 | 173,300 |
| 2023-12-06 | 446.00 | 456.00 | 444.00 | 454.00 | 183.37 | 336,100 |
| 2023-12-05 | 454.00 | 456.00 | 442.00 | 448.00 | 180.95 | 226,100 |
| 2023-12-04 | 458.00 | 458.00 | 442.00 | 454.00 | 183.37 | 683,000 |
| 2023-12-01 | 456.00 | 458.00 | 450.00 | 458.00 | 184.99 | 68,600 |
| 2023-11-30 | 458.00 | 458.00 | 450.00 | 456.00 | 184.18 | 48,800 |
| 2023-11-29 | 456.00 | 460.00 | 454.00 | 458.00 | 184.99 | 36,000 |
| 2023-11-28 | 460.00 | 470.00 | 450.00 | 460.00 | 185.80 | 29,700 |
| 2023-11-27 | 462.00 | 462.00 | 450.00 | 456.00 | 184.18 | 48,200 |
| 2023-11-24 | 458.00 | 468.00 | 454.00 | 462.00 | 186.61 | 46,600 |
| 2023-11-23 | 454.00 | 458.00 | 454.00 | 454.00 | 183.37 | 41,100 |
| 2023-11-22 | 458.00 | 458.00 | 450.00 | 458.00 | 184.99 | 332,700 |
| 2023-11-21 | 454.00 | 460.00 | 442.00 | 452.00 | 182.57 | 213,500 |
| 2023-11-20 | 468.00 | 468.00 | 450.00 | 452.00 | 182.57 | 609,200 |
| 2023-11-17 | 460.00 | 468.00 | 460.00 | 466.00 | 188.22 | 18,300 |
| 2023-11-16 | 468.00 | 480.00 | 460.00 | 462.00 | 186.61 | 134,000 |
| 2023-11-15 | 462.00 | 476.00 | 460.00 | 468.00 | 189.03 | 138,100 |
| 2023-11-14 | 466.00 | 466.00 | 460.00 | 462.00 | 186.61 | 123,900 |
| 2023-11-13 | 468.00 | 474.00 | 464.00 | 466.00 | 188.22 | 340,800 |
| 2023-11-10 | 468.00 | 468.00 | 464.00 | 466.00 | 188.22 | 3,900 |
| 2023-11-09 | 466.00 | 466.00 | 460.00 | 464.00 | 187.41 | 141,700 |
| 2023-11-08 | 460.00 | 468.00 | 460.00 | 468.00 | 189.03 | 1,300 |
| 2023-11-07 | 468.00 | 468.00 | 452.00 | 462.00 | 186.61 | 60,500 |
| 2023-11-06 | 462.00 | 466.00 | 460.00 | 466.00 | 188.22 | 32,800 |
| 2023-11-03 | 454.00 | 464.00 | 454.00 | 462.00 | 186.61 | 41,900 |
| 2023-11-02 | 452.00 | 458.00 | 446.00 | 450.00 | 181.76 | 335,700 |
| 2023-11-01 | 470.00 | 470.00 | 452.00 | 452.00 | 182.57 | 287,200 |
| 2023-10-31 | 476.00 | 480.00 | 474.00 | 476.00 | 192.26 | 27,800 |
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.