Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 404.00 | 406.00 | 400.00 | 404.00 | 163.18 | 211,300 |
| 2023-08-03 | 410.00 | 410.00 | 398.00 | 404.00 | 163.18 | 829,500 |
| 2023-08-02 | 406.00 | 410.00 | 404.00 | 410.00 | 165.60 | 375,900 |
| 2023-08-01 | 408.00 | 408.00 | 402.00 | 404.00 | 163.18 | 76,800 |
| 2023-07-31 | 412.00 | 412.00 | 398.00 | 408.00 | 164.80 | 884,100 |
| 2023-07-28 | 418.00 | 420.00 | 406.00 | 412.00 | 166.41 | 1,037,700 |
| 2023-07-27 | 422.00 | 422.00 | 414.00 | 418.00 | 168.83 | 381,600 |
| 2023-07-26 | 428.00 | 428.00 | 420.00 | 422.00 | 170.45 | 170,600 |
| 2023-07-25 | 428.00 | 438.00 | 420.00 | 422.00 | 170.45 | 267,100 |
| 2023-07-24 | 428.00 | 436.00 | 422.00 | 422.00 | 170.45 | 311,700 |
| 2023-07-21 | 430.00 | 432.00 | 428.00 | 428.00 | 172.87 | 358,400 |
| 2023-07-20 | 430.00 | 438.00 | 430.00 | 430.00 | 173.68 | 150,500 |
| 2023-07-18 | 432.00 | 432.00 | 428.00 | 428.00 | 172.87 | 96,100 |
| 2023-07-17 | 430.00 | 434.00 | 428.00 | 432.00 | 174.49 | 121,500 |
| 2023-07-14 | 430.00 | 432.00 | 424.00 | 428.00 | 172.87 | 562,500 |
| 2023-07-13 | 430.00 | 442.00 | 430.00 | 430.00 | 173.68 | 68,400 |
| 2023-07-12 | 436.00 | 442.00 | 430.00 | 430.00 | 173.68 | 165,300 |
| 2023-07-11 | 424.00 | 440.00 | 422.00 | 436.00 | 176.10 | 471,300 |
| 2023-07-10 | 416.00 | 426.00 | 416.00 | 424.00 | 171.26 | 189,700 |
| 2023-07-07 | 412.00 | 420.00 | 412.00 | 416.00 | 168.03 | 230,900 |
| 2023-07-06 | 410.00 | 412.00 | 406.00 | 410.00 | 165.60 | 901,500 |
| 2023-07-05 | 410.00 | 414.00 | 406.00 | 410.00 | 165.60 | 246,600 |
| 2023-07-04 | 410.00 | 410.00 | 406.00 | 408.00 | 164.80 | 76,100 |
| 2023-07-03 | 410.00 | 410.00 | 404.00 | 406.00 | 163.99 | 179,600 |
| 2023-06-27 | 406.00 | 410.00 | 404.00 | 410.00 | 165.60 | 47,200 |
| 2023-06-26 | 406.00 | 408.00 | 402.00 | 406.00 | 163.99 | 10,300 |
| 2023-06-23 | 406.00 | 408.00 | 400.00 | 406.00 | 163.99 | 269,400 |
| 2023-06-22 | 402.00 | 408.00 | 402.00 | 408.00 | 164.80 | 74,700 |
| 2023-06-21 | 406.00 | 410.00 | 398.00 | 400.00 | 161.56 | 527,100 |
| 2023-06-20 | 406.00 | 408.00 | 404.00 | 406.00 | 163.99 | 34,900 |
| 2023-06-19 | 410.00 | 410.00 | 402.00 | 404.00 | 163.18 | 204,700 |
| 2023-06-16 | 406.00 | 412.00 | 402.00 | 408.00 | 164.80 | 230,700 |
| 2023-06-15 | 404.00 | 410.00 | 402.00 | 406.00 | 163.99 | 241,300 |
| 2023-06-14 | 402.00 | 404.00 | 400.00 | 402.00 | 162.37 | 327,800 |
| 2023-06-13 | 404.00 | 408.00 | 402.00 | 402.00 | 162.37 | 197,000 |
| 2023-06-12 | 406.00 | 406.00 | 398.00 | 402.00 | 162.37 | 167,800 |
| 2023-06-09 | 404.00 | 410.00 | 400.00 | 408.00 | 164.80 | 96,500 |
| 2023-06-08 | 398.00 | 400.00 | 398.00 | 400.00 | 161.56 | 71,100 |
| 2023-06-07 | 400.00 | 400.00 | 398.00 | 398.00 | 160.76 | 65,100 |
| 2023-06-06 | 398.00 | 412.00 | 396.00 | 400.00 | 161.56 | 154,400 |
| 2023-06-05 | 400.00 | 410.00 | 392.00 | 400.00 | 161.56 | 153,100 |
| 2023-05-31 | 398.00 | 400.00 | 396.00 | 400.00 | 161.56 | 42,700 |
| 2023-05-30 | 402.00 | 402.00 | 396.00 | 398.00 | 160.76 | 577,000 |
| 2023-05-29 | 410.00 | 410.00 | 396.00 | 402.00 | 162.37 | 142,600 |
| 2023-05-26 | 416.00 | 422.00 | 406.00 | 410.00 | 165.60 | 295,000 |
| 2023-05-25 | 418.00 | 424.00 | 416.00 | 416.00 | 168.03 | 89,000 |
| 2023-05-24 | 422.00 | 426.00 | 412.00 | 418.00 | 168.83 | 54,500 |
| 2023-05-23 | 422.00 | 422.00 | 414.00 | 420.00 | 169.64 | 51,400 |
| 2023-05-22 | 414.00 | 424.00 | 408.00 | 422.00 | 170.45 | 99,400 |
| 2023-05-19 | 416.00 | 416.00 | 410.00 | 414.00 | 167.22 | 58,600 |
| 2023-05-17 | 418.00 | 424.00 | 410.00 | 414.00 | 167.22 | 325,000 |
| 2023-05-16 | 418.00 | 424.00 | 416.00 | 418.00 | 168.83 | 147,800 |
| 2023-05-15 | 428.00 | 432.00 | 418.00 | 418.00 | 168.83 | 312,600 |
| 2023-05-12 | 440.00 | 440.00 | 426.00 | 426.00 | 172.07 | 133,100 |
| 2023-05-11 | 434.00 | 444.00 | 428.00 | 438.00 | 176.91 | 729,300 |
| 2023-05-10 | 432.00 | 438.00 | 428.00 | 434.00 | 175.30 | 124,800 |
| 2023-05-09 | 436.00 | 438.00 | 428.00 | 432.00 | 174.49 | 111,500 |
| 2023-05-08 | 436.00 | 436.00 | 430.00 | 434.00 | 175.30 | 101,000 |
| 2023-05-05 | 436.00 | 436.00 | 430.00 | 436.00 | 176.10 | 158,000 |
| 2023-05-04 | 434.00 | 440.00 | 432.00 | 436.00 | 176.10 | 222,700 |
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.