Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 505.00 | 515.00 | 498.00 | 500.00 | 201.95 | 1,188,800 |
| 2023-01-25 | 505.00 | 505.00 | 500.00 | 505.00 | 203.97 | 216,300 |
| 2023-01-24 | 500.00 | 515.00 | 500.00 | 505.00 | 203.97 | 428,200 |
| 2023-01-20 | 500.00 | 500.00 | 494.00 | 500.00 | 201.95 | 189,100 |
| 2023-01-19 | 500.00 | 500.00 | 498.00 | 500.00 | 201.95 | 309,800 |
| 2023-01-18 | 500.00 | 505.00 | 496.00 | 498.00 | 201.15 | 702,300 |
| 2023-01-17 | 494.00 | 500.00 | 494.00 | 500.00 | 201.95 | 39,500 |
| 2023-01-16 | 486.00 | 525.00 | 484.00 | 492.00 | 198.72 | 277,100 |
| 2023-01-13 | 488.00 | 496.00 | 486.00 | 486.00 | 196.30 | 102,600 |
| 2023-01-12 | 486.00 | 500.00 | 480.00 | 486.00 | 196.30 | 221,700 |
| 2023-01-11 | 510.00 | 510.00 | 480.00 | 484.00 | 195.49 | 292,100 |
| 2023-01-10 | 515.00 | 515.00 | 500.00 | 505.00 | 203.97 | 205,800 |
| 2023-01-09 | 515.00 | 520.00 | 505.00 | 515.00 | 208.01 | 59,500 |
| 2023-01-06 | 515.00 | 515.00 | 505.00 | 510.00 | 205.99 | 40,600 |
| 2023-01-05 | 510.00 | 520.00 | 505.00 | 510.00 | 205.99 | 203,700 |
| 2023-01-04 | 515.00 | 525.00 | 505.00 | 505.00 | 203.97 | 182,200 |
| 2023-01-03 | 520.00 | 520.00 | 510.00 | 520.00 | 210.03 | 100,200 |
| 2023-01-02 | 515.00 | 520.00 | 510.00 | 520.00 | 210.03 | 49,000 |
| 2022-12-30 | 520.00 | 520.00 | 510.00 | 510.00 | 205.99 | 46,500 |
| 2022-12-29 | 515.00 | 525.00 | 510.00 | 515.00 | 208.01 | 83,700 |
| 2022-12-28 | 520.00 | 525.00 | 505.00 | 515.00 | 208.01 | 121,300 |
| 2022-12-27 | 525.00 | 525.00 | 510.00 | 520.00 | 210.03 | 53,800 |
| 2022-12-26 | 520.00 | 525.00 | 505.00 | 520.00 | 210.03 | 78,400 |
| 2022-12-23 | 530.00 | 535.00 | 515.00 | 520.00 | 210.03 | 129,200 |
| 2022-12-22 | 525.00 | 545.00 | 525.00 | 535.00 | 216.09 | 63,500 |
| 2022-12-21 | 520.00 | 525.00 | 500.00 | 525.00 | 212.05 | 333,200 |
| 2022-12-20 | 530.00 | 530.00 | 515.00 | 520.00 | 210.03 | 122,300 |
| 2022-12-19 | 525.00 | 540.00 | 525.00 | 525.00 | 212.05 | 58,300 |
| 2022-12-16 | 530.00 | 545.00 | 525.00 | 535.00 | 216.09 | 102,300 |
| 2022-12-15 | 525.00 | 530.00 | 520.00 | 530.00 | 214.07 | 49,200 |
| 2022-12-14 | 520.00 | 540.00 | 520.00 | 525.00 | 212.05 | 71,000 |
| 2022-12-13 | 560.00 | 575.00 | 525.00 | 525.00 | 212.05 | 1,114,300 |
| 2022-12-12 | 550.00 | 570.00 | 545.00 | 560.00 | 226.19 | 79,400 |
| 2022-12-09 | 555.00 | 560.00 | 550.00 | 555.00 | 224.17 | 29,100 |
| 2022-12-08 | 555.00 | 565.00 | 550.00 | 550.00 | 222.15 | 88,600 |
| 2022-12-07 | 555.00 | 575.00 | 540.00 | 560.00 | 226.19 | 137,400 |
| 2022-12-06 | 550.00 | 565.00 | 545.00 | 555.00 | 224.17 | 142,900 |
| 2022-12-05 | 570.00 | 575.00 | 550.00 | 550.00 | 222.15 | 198,700 |
| 2022-12-02 | 575.00 | 575.00 | 550.00 | 570.00 | 230.23 | 717,400 |
| 2022-12-01 | 580.00 | 585.00 | 570.00 | 575.00 | 232.25 | 149,700 |
| 2022-11-30 | 590.00 | 590.00 | 570.00 | 575.00 | 232.25 | 171,500 |
| 2022-11-29 | 580.00 | 600.00 | 575.00 | 590.00 | 238.31 | 102,600 |
| 2022-11-28 | 595.00 | 600.00 | 580.00 | 580.00 | 234.27 | 168,300 |
| 2022-11-25 | 595.00 | 610.00 | 590.00 | 595.00 | 240.33 | 98,700 |
| 2022-11-24 | 625.00 | 625.00 | 590.00 | 590.00 | 238.31 | 398,800 |
| 2022-11-23 | 600.00 | 625.00 | 585.00 | 620.00 | 250.42 | 792,300 |
| 2022-11-22 | 610.00 | 645.00 | 570.00 | 605.00 | 244.37 | 1,220,300 |
| 2022-11-21 | 680.00 | 705.00 | 595.00 | 595.00 | 240.33 | 3,903,000 |
| 2022-11-18 | 550.00 | 635.00 | 550.00 | 635.00 | 256.48 | 7,073,700 |
| 2022-11-17 | 510.00 | 515.00 | 500.00 | 510.00 | 205.99 | 91,500 |
| 2022-11-16 | 510.00 | 510.00 | 500.00 | 510.00 | 205.99 | 324,300 |
| 2022-11-15 | 520.00 | 530.00 | 498.00 | 505.00 | 203.97 | 837,700 |
| 2022-11-14 | 535.00 | 550.00 | 510.00 | 520.00 | 210.03 | 370,700 |
| 2022-11-11 | 530.00 | 530.00 | 520.00 | 530.00 | 214.07 | 94,000 |
| 2022-11-10 | 530.00 | 545.00 | 530.00 | 530.00 | 214.07 | 60,400 |
| 2022-11-09 | 535.00 | 535.00 | 525.00 | 525.00 | 212.05 | 90,200 |
| 2022-11-08 | 535.00 | 535.00 | 530.00 | 535.00 | 216.09 | 43,300 |
| 2022-11-07 | 560.00 | 560.00 | 525.00 | 535.00 | 216.09 | 571,700 |
| 2022-11-04 | 540.00 | 565.00 | 530.00 | 560.00 | 226.19 | 168,400 |
| 2022-11-03 | 540.00 | 540.00 | 525.00 | 525.00 | 212.05 | 127,000 |
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.