Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 442.00 | 442.00 | 434.00 | 436.00 | 176.10 | 714,400 |
| 2023-05-02 | 450.00 | 450.00 | 440.00 | 442.00 | 178.53 | 289,800 |
| 2023-04-28 | 450.00 | 454.00 | 440.00 | 444.00 | 179.34 | 426,000 |
| 2023-04-27 | 442.00 | 450.00 | 440.00 | 450.00 | 181.76 | 378,900 |
| 2023-04-26 | 446.00 | 452.00 | 438.00 | 440.00 | 177.72 | 799,500 |
| 2023-04-18 | 448.00 | 456.00 | 446.00 | 446.00 | 180.14 | 100,800 |
| 2023-04-17 | 450.00 | 450.00 | 442.00 | 448.00 | 180.95 | 104,600 |
| 2023-04-14 | 452.00 | 452.00 | 438.00 | 442.00 | 178.53 | 367,300 |
| 2023-04-13 | 444.00 | 446.00 | 444.00 | 444.00 | 179.34 | 172,000 |
| 2023-04-12 | 454.00 | 454.00 | 438.00 | 444.00 | 179.34 | 841,000 |
| 2023-04-11 | 450.00 | 505.00 | 448.00 | 456.00 | 184.18 | 1,407,800 |
| 2023-04-10 | 450.00 | 450.00 | 448.00 | 450.00 | 181.76 | 87,100 |
| 2023-04-06 | 446.00 | 450.00 | 446.00 | 450.00 | 181.76 | 139,600 |
| 2023-04-05 | 450.00 | 450.00 | 440.00 | 448.00 | 180.95 | 587,700 |
| 2023-04-04 | 448.00 | 450.00 | 442.00 | 444.00 | 179.34 | 211,900 |
| 2023-04-03 | 444.00 | 452.00 | 442.00 | 448.00 | 180.95 | 128,800 |
| 2023-03-31 | 450.00 | 450.00 | 440.00 | 442.00 | 178.53 | 444,300 |
| 2023-03-30 | 446.00 | 452.00 | 444.00 | 450.00 | 181.76 | 101,800 |
| 2023-03-29 | 448.00 | 450.00 | 444.00 | 444.00 | 179.34 | 463,500 |
| 2023-03-28 | 454.00 | 456.00 | 446.00 | 448.00 | 180.95 | 457,700 |
| 2023-03-27 | 456.00 | 464.00 | 448.00 | 456.00 | 184.18 | 483,800 |
| 2023-03-24 | 450.00 | 458.00 | 448.00 | 450.00 | 181.76 | 277,500 |
| 2023-03-21 | 460.00 | 462.00 | 448.00 | 448.00 | 180.95 | 349,900 |
| 2023-03-20 | 470.00 | 470.00 | 452.00 | 462.00 | 186.61 | 77,400 |
| 2023-03-17 | 468.00 | 478.00 | 466.00 | 466.00 | 188.22 | 68,200 |
| 2023-03-16 | 480.00 | 480.00 | 450.00 | 466.00 | 188.22 | 148,500 |
| 2023-03-15 | 484.00 | 484.00 | 482.00 | 482.00 | 194.68 | 36,700 |
| 2023-03-14 | 490.00 | 490.00 | 478.00 | 484.00 | 195.49 | 284,000 |
| 2023-03-13 | 492.00 | 492.00 | 486.00 | 490.00 | 197.92 | 61,500 |
| 2023-03-10 | 498.00 | 498.00 | 486.00 | 492.00 | 198.72 | 154,300 |
| 2023-03-09 | 498.00 | 500.00 | 492.00 | 498.00 | 201.15 | 32,500 |
| 2023-03-08 | 494.00 | 500.00 | 486.00 | 498.00 | 201.15 | 360,400 |
| 2023-03-07 | 494.00 | 500.00 | 494.00 | 494.00 | 199.53 | 84,200 |
| 2023-03-06 | 498.00 | 500.00 | 490.00 | 494.00 | 199.53 | 522,600 |
| 2023-03-03 | 494.00 | 498.00 | 492.00 | 498.00 | 201.15 | 63,900 |
| 2023-03-02 | 496.00 | 500.00 | 494.00 | 494.00 | 199.53 | 53,900 |
| 2023-03-01 | 492.00 | 505.00 | 492.00 | 496.00 | 200.34 | 188,300 |
| 2023-02-28 | 505.00 | 505.00 | 490.00 | 492.00 | 198.72 | 624,800 |
| 2023-02-27 | 500.00 | 505.00 | 500.00 | 505.00 | 203.97 | 187,200 |
| 2023-02-24 | 498.00 | 505.00 | 494.00 | 500.00 | 201.95 | 83,100 |
| 2023-02-23 | 505.00 | 505.00 | 500.00 | 500.00 | 201.95 | 83,900 |
| 2023-02-22 | 498.00 | 505.00 | 498.00 | 505.00 | 203.97 | 33,900 |
| 2023-02-21 | 498.00 | 500.00 | 496.00 | 498.00 | 201.15 | 75,700 |
| 2023-02-20 | 498.00 | 505.00 | 498.00 | 498.00 | 201.15 | 92,100 |
| 2023-02-17 | 500.00 | 500.00 | 498.00 | 498.00 | 201.15 | 19,200 |
| 2023-02-16 | 498.00 | 500.00 | 496.00 | 498.00 | 201.15 | 50,900 |
| 2023-02-15 | 500.00 | 500.00 | 498.00 | 500.00 | 201.95 | 138,400 |
| 2023-02-14 | 500.00 | 505.00 | 500.00 | 500.00 | 201.95 | 190,500 |
| 2023-02-13 | 498.00 | 505.00 | 492.00 | 500.00 | 201.95 | 429,200 |
| 2023-02-10 | 505.00 | 505.00 | 498.00 | 498.00 | 201.15 | 475,400 |
| 2023-02-09 | 500.00 | 510.00 | 500.00 | 505.00 | 203.97 | 156,100 |
| 2023-02-08 | 500.00 | 510.00 | 500.00 | 500.00 | 201.95 | 348,100 |
| 2023-02-07 | 500.00 | 510.00 | 500.00 | 500.00 | 201.95 | 146,700 |
| 2023-02-06 | 505.00 | 515.00 | 500.00 | 500.00 | 201.95 | 680,800 |
| 2023-02-03 | 505.00 | 510.00 | 500.00 | 510.00 | 205.99 | 31,600 |
| 2023-02-02 | 505.00 | 510.00 | 500.00 | 505.00 | 203.97 | 64,000 |
| 2023-02-01 | 500.00 | 505.00 | 494.00 | 505.00 | 203.97 | 125,200 |
| 2023-01-31 | 500.00 | 500.00 | 498.00 | 500.00 | 201.95 | 30,800 |
| 2023-01-30 | 500.00 | 510.00 | 498.00 | 500.00 | 201.95 | 140,500 |
| 2023-01-27 | 510.00 | 510.00 | 496.00 | 500.00 | 201.95 | 765,300 |
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.