Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 478.00 | 478.00 | 470.00 | 476.00 | 192.26 | 125,900 |
| 2023-10-27 | 466.00 | 492.00 | 466.00 | 478.00 | 193.07 | 1,041,000 |
| 2023-10-26 | 460.00 | 468.00 | 458.00 | 460.00 | 185.80 | 39,800 |
| 2023-10-25 | 466.00 | 470.00 | 460.00 | 460.00 | 185.80 | 317,800 |
| 2023-10-24 | 464.00 | 466.00 | 460.00 | 462.00 | 186.61 | 91,400 |
| 2023-10-23 | 472.00 | 472.00 | 460.00 | 464.00 | 187.41 | 377,100 |
| 2023-10-20 | 480.00 | 480.00 | 466.00 | 470.00 | 189.84 | 954,900 |
| 2023-10-19 | 490.00 | 494.00 | 486.00 | 488.00 | 197.11 | 91,600 |
| 2023-10-18 | 490.00 | 494.00 | 484.00 | 494.00 | 199.53 | 292,700 |
| 2023-10-17 | 490.00 | 494.00 | 486.00 | 494.00 | 199.53 | 623,700 |
| 2023-10-16 | 494.00 | 494.00 | 484.00 | 488.00 | 197.11 | 115,400 |
| 2023-10-13 | 492.00 | 496.00 | 486.00 | 494.00 | 199.53 | 705,700 |
| 2023-10-12 | 496.00 | 500.00 | 492.00 | 494.00 | 199.53 | 158,800 |
| 2023-10-11 | 498.00 | 500.00 | 496.00 | 496.00 | 200.34 | 177,900 |
| 2023-10-10 | 496.00 | 498.00 | 492.00 | 496.00 | 200.34 | 91,100 |
| 2023-10-09 | 488.00 | 498.00 | 488.00 | 490.00 | 197.92 | 154,700 |
| 2023-10-06 | 492.00 | 496.00 | 490.00 | 490.00 | 197.92 | 256,600 |
| 2023-10-05 | 494.00 | 500.00 | 490.00 | 492.00 | 198.72 | 175,300 |
| 2023-10-04 | 494.00 | 496.00 | 490.00 | 492.00 | 198.72 | 251,800 |
| 2023-10-03 | 505.00 | 505.00 | 490.00 | 494.00 | 199.53 | 184,300 |
| 2023-10-02 | 496.00 | 515.00 | 484.00 | 505.00 | 203.97 | 809,300 |
| 2023-09-29 | 494.00 | 500.00 | 490.00 | 496.00 | 200.34 | 267,800 |
| 2023-09-27 | 492.00 | 498.00 | 490.00 | 492.00 | 198.72 | 447,200 |
| 2023-09-26 | 500.00 | 510.00 | 492.00 | 492.00 | 198.72 | 812,200 |
| 2023-09-25 | 500.00 | 510.00 | 498.00 | 500.00 | 201.95 | 567,200 |
| 2023-09-22 | 496.00 | 505.00 | 492.00 | 500.00 | 201.95 | 987,800 |
| 2023-09-21 | 498.00 | 500.00 | 492.00 | 496.00 | 200.34 | 389,600 |
| 2023-09-20 | 492.00 | 500.00 | 488.00 | 498.00 | 201.15 | 460,800 |
| 2023-09-19 | 505.00 | 505.00 | 490.00 | 490.00 | 197.92 | 412,500 |
| 2023-09-18 | 468.00 | 498.00 | 468.00 | 498.00 | 201.15 | 2,764,600 |
| 2023-09-15 | 488.00 | 488.00 | 468.00 | 468.00 | 189.03 | 372,300 |
| 2023-09-14 | 464.00 | 490.00 | 462.00 | 484.00 | 195.49 | 1,007,500 |
| 2023-09-13 | 460.00 | 466.00 | 450.00 | 464.00 | 187.41 | 504,300 |
| 2023-09-12 | 454.00 | 464.00 | 454.00 | 458.00 | 184.99 | 325,900 |
| 2023-09-11 | 454.00 | 454.00 | 450.00 | 454.00 | 183.37 | 238,500 |
| 2023-09-08 | 456.00 | 456.00 | 448.00 | 450.00 | 181.76 | 258,800 |
| 2023-09-07 | 454.00 | 456.00 | 444.00 | 452.00 | 182.57 | 210,100 |
| 2023-09-06 | 452.00 | 460.00 | 442.00 | 454.00 | 183.37 | 381,500 |
| 2023-09-05 | 452.00 | 462.00 | 450.00 | 454.00 | 183.37 | 730,800 |
| 2023-09-04 | 482.00 | 482.00 | 450.00 | 452.00 | 182.57 | 3,823,600 |
| 2023-09-01 | 488.00 | 496.00 | 478.00 | 480.00 | 193.88 | 1,138,700 |
| 2023-08-31 | 488.00 | 505.00 | 484.00 | 484.00 | 195.49 | 1,470,600 |
| 2023-08-30 | 500.00 | 505.00 | 486.00 | 488.00 | 197.11 | 1,897,900 |
| 2023-08-29 | 540.00 | 540.00 | 496.00 | 500.00 | 201.95 | 3,158,800 |
| 2023-08-28 | 545.00 | 550.00 | 520.00 | 540.00 | 218.11 | 632,900 |
| 2023-08-25 | 550.00 | 550.00 | 530.00 | 545.00 | 220.13 | 827,500 |
| 2023-08-24 | 550.00 | 555.00 | 540.00 | 540.00 | 218.11 | 761,000 |
| 2023-08-23 | 555.00 | 565.00 | 540.00 | 545.00 | 220.13 | 1,877,300 |
| 2023-08-22 | 525.00 | 555.00 | 510.00 | 550.00 | 222.15 | 2,900,500 |
| 2023-08-21 | 560.00 | 565.00 | 510.00 | 525.00 | 212.05 | 3,282,100 |
| 2023-08-18 | 525.00 | 615.00 | 520.00 | 555.00 | 224.17 | 8,410,300 |
| 2023-08-16 | 470.00 | 560.00 | 460.00 | 520.00 | 210.03 | 9,566,300 |
| 2023-08-15 | 476.00 | 482.00 | 464.00 | 470.00 | 189.84 | 2,030,100 |
| 2023-08-14 | 484.00 | 490.00 | 470.00 | 478.00 | 193.07 | 2,904,000 |
| 2023-08-11 | 456.00 | 488.00 | 448.00 | 482.00 | 194.68 | 8,304,900 |
| 2023-08-10 | 414.00 | 458.00 | 414.00 | 446.00 | 180.14 | 7,087,300 |
| 2023-08-09 | 402.00 | 412.00 | 396.00 | 412.00 | 166.41 | 974,100 |
| 2023-08-08 | 402.00 | 406.00 | 398.00 | 400.00 | 161.56 | 850,300 |
| 2023-08-07 | 402.00 | 408.00 | 398.00 | 400.00 | 161.56 | 591,600 |
| 2023-08-04 | 404.00 | 406.00 | 400.00 | 404.00 | 163.18 | 211,300 |
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.