Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 540.00 | 550.00 | 525.00 | 530.00 | 214.07 | 37,900 |
| 2022-11-01 | 540.00 | 540.00 | 530.00 | 540.00 | 218.11 | 20,500 |
| 2022-10-31 | 550.00 | 555.00 | 545.00 | 545.00 | 220.13 | 53,200 |
| 2022-10-28 | 540.00 | 550.00 | 540.00 | 545.00 | 220.13 | 150,500 |
| 2022-10-27 | 540.00 | 540.00 | 530.00 | 540.00 | 218.11 | 91,600 |
| 2022-10-26 | 535.00 | 550.00 | 530.00 | 540.00 | 218.11 | 101,900 |
| 2022-10-25 | 535.00 | 550.00 | 525.00 | 535.00 | 216.09 | 108,700 |
| 2022-10-24 | 525.00 | 545.00 | 525.00 | 530.00 | 214.07 | 43,000 |
| 2022-10-21 | 520.00 | 550.00 | 520.00 | 530.00 | 214.07 | 150,100 |
| 2022-10-20 | 545.00 | 550.00 | 520.00 | 520.00 | 210.03 | 396,800 |
| 2022-10-19 | 520.00 | 560.00 | 505.00 | 540.00 | 218.11 | 75,100 |
| 2022-10-18 | 520.00 | 535.00 | 520.00 | 520.00 | 210.03 | 98,000 |
| 2022-10-17 | 545.00 | 550.00 | 515.00 | 520.00 | 210.03 | 469,700 |
| 2022-10-14 | 555.00 | 555.00 | 550.00 | 550.00 | 222.15 | 54,700 |
| 2022-10-13 | 560.00 | 560.00 | 550.00 | 550.00 | 222.15 | 75,100 |
| 2022-10-12 | 555.00 | 565.00 | 550.00 | 560.00 | 226.19 | 67,900 |
| 2022-10-11 | 560.00 | 580.00 | 555.00 | 555.00 | 224.17 | 54,700 |
| 2022-10-10 | 555.00 | 575.00 | 550.00 | 565.00 | 228.21 | 45,300 |
| 2022-10-07 | 565.00 | 575.00 | 550.00 | 555.00 | 224.17 | 60,200 |
| 2022-10-06 | 580.00 | 580.00 | 565.00 | 565.00 | 228.21 | 50,300 |
| 2022-10-05 | 565.00 | 590.00 | 560.00 | 580.00 | 234.27 | 92,000 |
| 2022-10-04 | 550.00 | 560.00 | 550.00 | 560.00 | 226.19 | 133,500 |
| 2022-10-03 | 560.00 | 570.00 | 535.00 | 550.00 | 222.15 | 552,700 |
| 2022-09-30 | 570.00 | 575.00 | 550.00 | 560.00 | 226.19 | 235,200 |
| 2022-09-29 | 585.00 | 585.00 | 575.00 | 575.00 | 232.25 | 177,700 |
| 2022-09-28 | 600.00 | 600.00 | 585.00 | 585.00 | 236.29 | 161,900 |
| 2022-09-27 | 585.00 | 605.00 | 560.00 | 600.00 | 242.35 | 192,800 |
| 2022-09-26 | 595.00 | 600.00 | 585.00 | 590.00 | 238.31 | 319,500 |
| 2022-09-23 | 595.00 | 600.00 | 595.00 | 600.00 | 242.35 | 100,700 |
| 2022-09-22 | 600.00 | 605.00 | 595.00 | 595.00 | 240.33 | 195,500 |
| 2022-09-21 | 610.00 | 610.00 | 595.00 | 600.00 | 242.35 | 314,400 |
| 2022-09-20 | 610.00 | 615.00 | 605.00 | 610.00 | 246.38 | 207,000 |
| 2022-09-19 | 605.00 | 620.00 | 600.00 | 610.00 | 246.38 | 623,100 |
| 2022-09-16 | 605.00 | 615.00 | 595.00 | 600.00 | 242.35 | 539,200 |
| 2022-09-15 | 615.00 | 615.00 | 600.00 | 605.00 | 244.37 | 337,500 |
| 2022-09-14 | 610.00 | 620.00 | 605.00 | 610.00 | 246.38 | 191,300 |
| 2022-09-13 | 610.00 | 620.00 | 605.00 | 610.00 | 246.38 | 352,600 |
| 2022-09-12 | 605.00 | 610.00 | 600.00 | 610.00 | 246.38 | 299,700 |
| 2022-09-09 | 605.00 | 610.00 | 600.00 | 600.00 | 242.35 | 401,500 |
| 2022-09-08 | 620.00 | 620.00 | 590.00 | 595.00 | 240.33 | 800,800 |
| 2022-09-07 | 615.00 | 615.00 | 595.00 | 610.00 | 246.38 | 475,000 |
| 2022-09-06 | 605.00 | 630.00 | 600.00 | 620.00 | 250.42 | 326,200 |
| 2022-09-05 | 615.00 | 650.00 | 600.00 | 605.00 | 244.37 | 1,915,500 |
| 2022-09-02 | 630.00 | 630.00 | 615.00 | 620.00 | 250.42 | 65,500 |
| 2022-09-01 | 630.00 | 635.00 | 605.00 | 630.00 | 254.46 | 344,200 |
| 2022-08-31 | 600.00 | 630.00 | 600.00 | 620.00 | 250.42 | 904,100 |
| 2022-08-30 | 615.00 | 625.00 | 580.00 | 600.00 | 242.35 | 1,399,600 |
| 2022-08-29 | 630.00 | 650.00 | 595.00 | 615.00 | 248.40 | 1,270,900 |
| 2022-08-26 | 610.00 | 635.00 | 605.00 | 630.00 | 254.46 | 175,100 |
| 2022-08-25 | 615.00 | 630.00 | 600.00 | 620.00 | 250.42 | 369,500 |
| 2022-08-24 | 615.00 | 630.00 | 610.00 | 620.00 | 250.42 | 76,900 |
| 2022-08-23 | 590.00 | 640.00 | 590.00 | 615.00 | 248.40 | 447,800 |
| 2022-08-22 | 635.00 | 665.00 | 590.00 | 590.00 | 238.31 | 1,821,200 |
| 2022-08-19 | 645.00 | 650.00 | 620.00 | 630.00 | 254.46 | 343,600 |
| 2022-08-18 | 630.00 | 665.00 | 630.00 | 650.00 | 262.54 | 457,200 |
| 2022-08-16 | 625.00 | 665.00 | 620.00 | 655.00 | 264.56 | 432,300 |
| 2022-08-15 | 640.00 | 640.00 | 625.00 | 625.00 | 252.44 | 105,100 |
| 2022-08-12 | 630.00 | 635.00 | 605.00 | 635.00 | 256.48 | 571,900 |
| 2022-08-11 | 615.00 | 630.00 | 610.00 | 625.00 | 252.44 | 117,400 |
| 2022-08-10 | 610.00 | 620.00 | 610.00 | 615.00 | 248.40 | 45,300 |
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.