Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 577,100 |
| 2026-07-23 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | 441,500 |
| 2026-07-22 | 294.00 | 296.00 | 288.00 | 296.00 | 296.00 | 785,800 |
| 2026-07-21 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 1,118,100 |
| 2026-07-20 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | 958,100 |
| 2026-07-17 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 71,600 |
| 2026-07-16 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 778,500 |
| 2026-07-15 | 298.00 | 300.00 | 292.00 | 296.00 | 296.00 | 344,800 |
| 2026-07-14 | 294.00 | 308.00 | 292.00 | 294.00 | 294.00 | 1,176,200 |
| 2026-07-13 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 86,700 |
| 2026-07-10 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | 804,900 |
| 2026-07-09 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | 346,700 |
| 2026-07-08 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 480,900 |
| 2026-07-07 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 457,800 |
| 2026-07-06 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 151,700 |
| 2026-07-03 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 117,600 |
| 2026-07-02 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 136,000 |
| 2026-07-01 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 563,900 |
| 2026-06-30 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | 256,600 |
| 2026-06-29 | 294.00 | 300.00 | 288.00 | 292.00 | 292.00 | 187,600 |
| 2026-06-26 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 375,400 |
| 2026-06-25 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 149,200 |
| 2026-06-24 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | 546,900 |
| 2026-06-23 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 105,300 |
| 2026-06-22 | 300.00 | 304.00 | 294.00 | 296.00 | 296.00 | 834,000 |
| 2026-06-19 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 772,300 |
| 2026-06-18 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 453,600 |
| 2026-06-17 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 118,800 |
| 2026-06-16 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-06-15 | 296.00 | 300.00 | 292.00 | 296.00 | 296.00 | 336,700 |
| 2026-06-12 | 294.00 | 296.00 | 288.00 | 292.00 | 292.00 | 519,100 |
| 2026-06-11 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 157,900 |
| 2026-06-10 | 286.00 | 294.00 | 280.00 | 294.00 | 294.00 | 1,341,500 |
| 2026-06-09 | 272.00 | 288.00 | 272.00 | 280.00 | 280.00 | 320,700 |
| 2026-06-08 | 282.00 | 282.00 | 268.00 | 272.00 | 272.00 | 1,121,000 |
| 2026-06-05 | 286.00 | 292.00 | 282.00 | 282.00 | 282.00 | 714,000 |
| 2026-06-04 | 290.00 | 296.00 | 284.00 | 286.00 | 286.00 | 1,053,200 |
| 2026-06-03 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 1,234,000 |
| 2026-06-02 | 292.00 | 300.00 | 292.00 | 292.00 | 292.00 | 889,500 |
| 2026-06-01 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2026-05-29 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | 939,900 |
| 2026-05-28 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-05-27 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-05-26 | 314.00 | 314.00 | 294.00 | 294.00 | 294.00 | 2,831,600 |
| 2026-05-25 | 328.00 | 334.00 | 324.00 | 326.00 | 298.00 | 5,403,700 |
| 2026-05-22 | 322.00 | 330.00 | 320.00 | 328.00 | 299.83 | 2,819,800 |
| 2026-05-21 | 332.00 | 332.00 | 320.00 | 322.00 | 294.34 | 2,441,200 |
| 2026-05-20 | 332.00 | 338.00 | 326.00 | 326.00 | 298.00 | 3,659,500 |
| 2026-05-19 | 310.00 | 340.00 | 304.00 | 326.00 | 298.00 | 6,858,500 |
| 2026-05-18 | 312.00 | 316.00 | 300.00 | 308.00 | 281.55 | 1,548,600 |
| 2026-05-15 | 302.00 | 302.00 | 302.00 | 302.00 | 276.06 | 0 |
| 2026-05-14 | 302.00 | 302.00 | 302.00 | 302.00 | 276.06 | 0 |
| 2026-05-13 | 298.00 | 320.00 | 296.00 | 302.00 | 276.06 | 2,388,500 |
| 2026-05-12 | 300.00 | 300.00 | 296.00 | 298.00 | 272.40 | 449,400 |
| 2026-05-11 | 296.00 | 300.00 | 296.00 | 300.00 | 274.23 | 490,400 |
| 2026-05-08 | 300.00 | 300.00 | 296.00 | 296.00 | 270.58 | 599,100 |
| 2026-05-07 | 302.00 | 302.00 | 298.00 | 298.00 | 272.40 | 383,100 |
| 2026-05-06 | 302.00 | 304.00 | 296.00 | 302.00 | 276.06 | 578,800 |
| 2026-05-05 | 300.00 | 304.00 | 296.00 | 302.00 | 276.06 | 807,300 |
| 2026-05-04 | 296.00 | 332.00 | 294.00 | 300.00 | 274.23 | 4,401,100 |
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.