Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 620.00 | 625.00 | 605.00 | 615.00 | 248.40 | 140,900 |
| 2022-08-08 | 610.00 | 630.00 | 610.00 | 620.00 | 250.42 | 37,600 |
| 2022-08-05 | 620.00 | 620.00 | 610.00 | 610.00 | 246.38 | 84,100 |
| 2022-08-04 | 615.00 | 630.00 | 615.00 | 615.00 | 248.40 | 115,000 |
| 2022-08-03 | 640.00 | 640.00 | 600.00 | 620.00 | 250.42 | 460,300 |
| 2022-08-02 | 620.00 | 645.00 | 620.00 | 640.00 | 258.50 | 209,300 |
| 2022-08-01 | 615.00 | 635.00 | 615.00 | 620.00 | 250.42 | 186,600 |
| 2022-07-29 | 615.00 | 635.00 | 610.00 | 615.00 | 248.40 | 264,700 |
| 2022-07-28 | 625.00 | 625.00 | 590.00 | 615.00 | 248.40 | 640,200 |
| 2022-07-27 | 590.00 | 630.00 | 590.00 | 625.00 | 252.44 | 871,700 |
| 2022-07-26 | 570.00 | 585.00 | 560.00 | 585.00 | 236.29 | 250,000 |
| 2022-07-25 | 570.00 | 580.00 | 570.00 | 570.00 | 230.23 | 95,600 |
| 2022-07-22 | 565.00 | 580.00 | 565.00 | 570.00 | 230.23 | 51,100 |
| 2022-07-21 | 565.00 | 570.00 | 565.00 | 565.00 | 228.21 | 34,800 |
| 2022-07-20 | 565.00 | 570.00 | 565.00 | 565.00 | 228.21 | 39,700 |
| 2022-07-19 | 555.00 | 565.00 | 550.00 | 565.00 | 228.21 | 50,300 |
| 2022-07-18 | 555.00 | 560.00 | 550.00 | 555.00 | 224.17 | 35,400 |
| 2022-07-15 | 570.00 | 570.00 | 550.00 | 555.00 | 224.17 | 107,400 |
| 2022-07-14 | 560.00 | 570.00 | 555.00 | 570.00 | 230.23 | 98,100 |
| 2022-07-13 | 565.00 | 565.00 | 550.00 | 555.00 | 224.17 | 101,900 |
| 2022-07-12 | 585.00 | 585.00 | 545.00 | 560.00 | 226.19 | 756,800 |
| 2022-07-11 | 590.00 | 590.00 | 580.00 | 580.00 | 234.27 | 48,200 |
| 2022-07-08 | 570.00 | 590.00 | 570.00 | 580.00 | 234.27 | 83,000 |
| 2022-07-07 | 570.00 | 590.00 | 570.00 | 570.00 | 230.23 | 124,000 |
| 2022-07-06 | 600.00 | 635.00 | 560.00 | 570.00 | 230.23 | 1,124,900 |
| 2022-07-05 | 600.00 | 620.00 | 590.00 | 600.00 | 242.35 | 128,300 |
| 2022-07-04 | 625.00 | 625.00 | 595.00 | 600.00 | 242.35 | 313,500 |
| 2022-07-01 | 625.00 | 630.00 | 615.00 | 625.00 | 252.44 | 118,600 |
| 2022-06-30 | 620.00 | 635.00 | 615.00 | 630.00 | 254.46 | 158,000 |
| 2022-06-29 | 615.00 | 630.00 | 595.00 | 620.00 | 250.42 | 313,200 |
| 2022-06-28 | 645.00 | 645.00 | 600.00 | 615.00 | 248.40 | 408,500 |
| 2022-06-27 | 640.00 | 655.00 | 630.00 | 645.00 | 257.52 | 386,900 |
| 2022-06-24 | 630.00 | 650.00 | 610.00 | 630.00 | 251.53 | 316,600 |
| 2022-06-23 | 620.00 | 645.00 | 590.00 | 630.00 | 251.53 | 342,200 |
| 2022-06-22 | 665.00 | 700.00 | 620.00 | 620.00 | 247.54 | 2,039,700 |
| 2022-06-21 | 705.00 | 705.00 | 660.00 | 665.00 | 265.50 | 4,070,200 |
| 2022-06-20 | 755.00 | 770.00 | 705.00 | 705.00 | 281.47 | 3,939,100 |
| 2022-06-17 | 755.00 | 785.00 | 735.00 | 755.00 | 301.44 | 665,700 |
| 2022-06-16 | 740.00 | 770.00 | 725.00 | 755.00 | 301.44 | 501,300 |
| 2022-06-15 | 750.00 | 790.00 | 700.00 | 740.00 | 295.45 | 5,099,200 |
| 2022-06-14 | 720.00 | 750.00 | 705.00 | 750.00 | 299.44 | 816,700 |
| 2022-06-13 | 715.00 | 770.00 | 665.00 | 720.00 | 287.46 | 4,680,600 |
| 2022-06-10 | 715.00 | 730.00 | 705.00 | 715.00 | 285.47 | 272,600 |
| 2022-06-09 | 685.00 | 715.00 | 685.00 | 715.00 | 285.47 | 494,300 |
| 2022-06-08 | 665.00 | 700.00 | 635.00 | 685.00 | 273.49 | 1,391,800 |
| 2022-06-07 | 710.00 | 720.00 | 665.00 | 665.00 | 265.50 | 3,319,200 |
| 2022-06-06 | 670.00 | 725.00 | 630.00 | 710.00 | 283.47 | 2,337,600 |
| 2022-06-03 | 685.00 | 690.00 | 650.00 | 665.00 | 265.50 | 2,096,500 |
| 2022-06-02 | 660.00 | 770.00 | 615.00 | 685.00 | 273.49 | 4,102,700 |
| 2022-05-31 | 625.00 | 670.00 | 615.00 | 660.00 | 263.51 | 956,900 |
| 2022-05-30 | 620.00 | 630.00 | 610.00 | 620.00 | 247.54 | 288,300 |
| 2022-05-27 | 620.00 | 630.00 | 600.00 | 620.00 | 247.54 | 201,400 |
| 2022-05-25 | 595.00 | 630.00 | 560.00 | 615.00 | 245.54 | 3,989,600 |
| 2022-05-24 | 620.00 | 630.00 | 585.00 | 600.00 | 239.55 | 488,300 |
| 2022-05-23 | 665.00 | 665.00 | 620.00 | 620.00 | 247.54 | 1,874,100 |
| 2022-05-20 | 635.00 | 670.00 | 605.00 | 665.00 | 265.50 | 2,376,900 |
| 2022-05-19 | 595.00 | 640.00 | 590.00 | 635.00 | 253.53 | 2,398,500 |
| 2022-05-18 | 595.00 | 640.00 | 585.00 | 600.00 | 239.55 | 1,859,000 |
| 2022-05-17 | 600.00 | 600.00 | 575.00 | 595.00 | 237.56 | 1,566,000 |
| 2022-05-13 | 600.00 | 610.00 | 575.00 | 600.00 | 239.55 | 1,356,000 |
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.