Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 595.00 | 610.00 | 575.00 | 600.00 | 239.55 | 2,388,400 |
| 2022-05-11 | 610.00 | 640.00 | 570.00 | 595.00 | 237.56 | 3,388,200 |
| 2022-05-10 | 590.00 | 620.00 | 550.00 | 610.00 | 243.55 | 4,077,300 |
| 2022-05-09 | 620.00 | 625.00 | 585.00 | 590.00 | 235.56 | 840,100 |
| 2022-04-28 | 650.00 | 695.00 | 605.00 | 625.00 | 249.53 | 951,000 |
| 2022-04-27 | 695.00 | 695.00 | 650.00 | 650.00 | 259.52 | 677,000 |
| 2022-04-26 | 675.00 | 710.00 | 665.00 | 695.00 | 277.48 | 385,800 |
| 2022-04-25 | 705.00 | 720.00 | 660.00 | 695.00 | 277.48 | 715,400 |
| 2022-04-22 | 755.00 | 765.00 | 705.00 | 705.00 | 281.47 | 694,300 |
| 2022-04-21 | 745.00 | 765.00 | 740.00 | 755.00 | 301.44 | 69,500 |
| 2022-04-20 | 745.00 | 780.00 | 730.00 | 745.00 | 297.44 | 437,500 |
| 2022-04-19 | 740.00 | 755.00 | 720.00 | 745.00 | 297.44 | 295,700 |
| 2022-04-18 | 730.00 | 740.00 | 715.00 | 735.00 | 293.45 | 270,700 |
| 2022-04-14 | 730.00 | 745.00 | 720.00 | 735.00 | 293.45 | 180,000 |
| 2022-04-13 | 755.00 | 760.00 | 705.00 | 740.00 | 295.45 | 310,600 |
| 2022-04-12 | 755.00 | 755.00 | 740.00 | 755.00 | 301.44 | 194,500 |
| 2022-04-11 | 760.00 | 780.00 | 735.00 | 745.00 | 297.44 | 514,900 |
| 2022-04-08 | 775.00 | 785.00 | 740.00 | 760.00 | 303.43 | 214,700 |
| 2022-04-07 | 765.00 | 785.00 | 750.00 | 775.00 | 309.42 | 382,600 |
| 2022-04-06 | 725.00 | 770.00 | 720.00 | 760.00 | 303.43 | 310,200 |
| 2022-04-05 | 730.00 | 740.00 | 710.00 | 725.00 | 289.46 | 426,500 |
| 2022-04-04 | 745.00 | 760.00 | 730.00 | 750.00 | 299.44 | 82,800 |
| 2022-04-01 | 750.00 | 760.00 | 725.00 | 745.00 | 297.44 | 59,600 |
| 2022-03-31 | 760.00 | 760.00 | 735.00 | 750.00 | 299.44 | 132,600 |
| 2022-03-30 | 745.00 | 785.00 | 740.00 | 750.00 | 299.44 | 290,500 |
| 2022-03-29 | 750.00 | 755.00 | 735.00 | 745.00 | 297.44 | 133,700 |
| 2022-03-28 | 785.00 | 800.00 | 735.00 | 750.00 | 299.44 | 1,260,500 |
| 2022-03-25 | 790.00 | 790.00 | 770.00 | 785.00 | 313.41 | 32,100 |
| 2022-03-24 | 790.00 | 800.00 | 770.00 | 785.00 | 313.41 | 322,400 |
| 2022-03-23 | 800.00 | 830.00 | 770.00 | 790.00 | 315.41 | 602,000 |
| 2022-03-22 | 775.00 | 810.00 | 775.00 | 795.00 | 317.41 | 224,600 |
| 2022-03-21 | 775.00 | 775.00 | 750.00 | 775.00 | 309.42 | 1,349,900 |
| 2022-03-18 | 785.00 | 785.00 | 760.00 | 775.00 | 309.42 | 114,200 |
| 2022-03-17 | 765.00 | 835.00 | 760.00 | 780.00 | 311.42 | 251,500 |
| 2022-03-16 | 790.00 | 800.00 | 740.00 | 770.00 | 307.43 | 437,300 |
| 2022-03-15 | 790.00 | 800.00 | 765.00 | 790.00 | 315.41 | 478,100 |
| 2022-03-14 | 770.00 | 805.00 | 760.00 | 790.00 | 315.41 | 1,069,300 |
| 2022-03-11 | 745.00 | 770.00 | 730.00 | 760.00 | 303.43 | 939,600 |
| 2022-03-10 | 710.00 | 750.00 | 685.00 | 745.00 | 297.44 | 1,366,500 |
| 2022-03-09 | 690.00 | 715.00 | 685.00 | 700.00 | 279.48 | 189,600 |
| 2022-03-08 | 710.00 | 730.00 | 685.00 | 700.00 | 279.48 | 405,200 |
| 2022-03-07 | 690.00 | 720.00 | 680.00 | 710.00 | 283.47 | 933,200 |
| 2022-03-04 | 685.00 | 690.00 | 675.00 | 690.00 | 275.49 | 380,600 |
| 2022-03-02 | 695.00 | 700.00 | 670.00 | 690.00 | 275.49 | 98,500 |
| 2022-03-01 | 695.00 | 700.00 | 660.00 | 690.00 | 275.49 | 324,000 |
| 2022-02-25 | 660.00 | 695.00 | 660.00 | 695.00 | 277.48 | 307,500 |
| 2022-02-24 | 680.00 | 680.00 | 635.00 | 660.00 | 263.51 | 229,300 |
| 2022-02-23 | 660.00 | 685.00 | 655.00 | 670.00 | 267.50 | 1,284,400 |
| 2022-02-22 | 670.00 | 695.00 | 660.00 | 675.00 | 269.50 | 1,481,200 |
| 2022-02-21 | 695.00 | 700.00 | 650.00 | 670.00 | 267.50 | 2,761,200 |
| 2022-02-18 | 685.00 | 700.00 | 650.00 | 695.00 | 277.48 | 502,300 |
| 2022-02-17 | 695.00 | 700.00 | 645.00 | 690.00 | 275.49 | 1,030,500 |
| 2022-02-16 | 695.00 | 700.00 | 660.00 | 680.00 | 271.49 | 36,400 |
| 2022-02-15 | 650.00 | 700.00 | 650.00 | 695.00 | 277.48 | 157,100 |
| 2022-02-14 | 675.00 | 675.00 | 650.00 | 655.00 | 261.51 | 4,354,900 |
| 2022-02-11 | 665.00 | 700.00 | 655.00 | 675.00 | 269.50 | 5,097,800 |
| 2022-02-10 | 660.00 | 670.00 | 645.00 | 650.00 | 259.52 | 750,200 |
| 2022-02-09 | 665.00 | 680.00 | 640.00 | 650.00 | 259.52 | 280,400 |
| 2022-02-08 | 690.00 | 705.00 | 650.00 | 650.00 | 259.52 | 9,231,600 |
| 2022-02-07 | 700.00 | 705.00 | 685.00 | 695.00 | 277.48 | 119,800 |
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.