Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 690.00 | 710.00 | 670.00 | 705.00 | 281.47 | 209,500 |
| 2022-02-03 | 685.00 | 690.00 | 660.00 | 690.00 | 275.49 | 3,271,900 |
| 2022-02-02 | 635.00 | 680.00 | 635.00 | 680.00 | 271.49 | 262,700 |
| 2022-01-31 | 610.00 | 645.00 | 590.00 | 635.00 | 253.53 | 2,219,800 |
| 2022-01-28 | 635.00 | 655.00 | 595.00 | 605.00 | 241.55 | 2,434,600 |
| 2022-01-27 | 670.00 | 670.00 | 625.00 | 635.00 | 253.53 | 3,025,600 |
| 2022-01-26 | 680.00 | 700.00 | 660.00 | 670.00 | 267.50 | 4,010,400 |
| 2022-01-25 | 690.00 | 740.00 | 665.00 | 680.00 | 271.49 | 2,323,000 |
| 2022-01-24 | 695.00 | 705.00 | 650.00 | 680.00 | 271.49 | 735,800 |
| 2022-01-21 | 675.00 | 710.00 | 625.00 | 690.00 | 275.49 | 243,200 |
| 2022-01-20 | 695.00 | 710.00 | 650.00 | 670.00 | 267.50 | 7,796,600 |
| 2022-01-19 | 745.00 | 750.00 | 695.00 | 695.00 | 277.48 | 820,200 |
| 2022-01-18 | 795.00 | 800.00 | 745.00 | 745.00 | 297.44 | 2,823,700 |
| 2022-01-17 | 805.00 | 810.00 | 785.00 | 800.00 | 319.40 | 170,500 |
| 2022-01-14 | 800.00 | 830.00 | 790.00 | 805.00 | 321.40 | 192,900 |
| 2022-01-13 | 830.00 | 830.00 | 805.00 | 815.00 | 325.39 | 179,400 |
| 2022-01-12 | 870.00 | 880.00 | 820.00 | 825.00 | 329.39 | 601,800 |
| 2022-01-11 | 800.00 | 895.00 | 785.00 | 880.00 | 351.34 | 963,600 |
| 2022-01-10 | 825.00 | 825.00 | 795.00 | 805.00 | 321.40 | 392,500 |
| 2022-01-07 | 830.00 | 835.00 | 795.00 | 815.00 | 325.39 | 669,100 |
| 2022-01-06 | 780.00 | 900.00 | 755.00 | 825.00 | 329.39 | 478,100 |
| 2022-01-05 | 785.00 | 785.00 | 750.00 | 780.00 | 311.42 | 233,000 |
| 2022-01-04 | 780.00 | 785.00 | 750.00 | 780.00 | 311.42 | 175,500 |
| 2022-01-03 | 785.00 | 790.00 | 770.00 | 785.00 | 313.41 | 68,800 |
| 2021-12-30 | 785.00 | 795.00 | 760.00 | 780.00 | 311.42 | 65,400 |
| 2021-12-29 | 800.00 | 800.00 | 765.00 | 785.00 | 313.41 | 24,200 |
| 2021-12-28 | 785.00 | 835.00 | 765.00 | 780.00 | 311.42 | 200,800 |
| 2021-12-27 | 775.00 | 950.00 | 770.00 | 785.00 | 313.41 | 318,800 |
| 2021-12-24 | 780.00 | 800.00 | 765.00 | 775.00 | 309.42 | 112,500 |
| 2021-12-23 | 800.00 | 805.00 | 770.00 | 785.00 | 313.41 | 136,200 |
| 2021-12-22 | 775.00 | 785.00 | 750.00 | 785.00 | 313.41 | 279,300 |
| 2021-12-21 | 760.00 | 805.00 | 750.00 | 775.00 | 309.42 | 221,200 |
| 2021-12-20 | 780.00 | 780.00 | 735.00 | 760.00 | 303.43 | 582,800 |
| 2021-12-17 | 835.00 | 840.00 | 780.00 | 780.00 | 311.42 | 422,500 |
| 2021-12-16 | 835.00 | 890.00 | 800.00 | 835.00 | 333.38 | 1,052,800 |
| 2021-12-15 | 830.00 | 835.00 | 815.00 | 835.00 | 333.38 | 388,000 |
| 2021-12-14 | 825.00 | 850.00 | 805.00 | 830.00 | 331.38 | 357,600 |
| 2021-12-13 | 775.00 | 865.00 | 745.00 | 805.00 | 321.40 | 663,400 |
| 2021-12-10 | 785.00 | 785.00 | 735.00 | 765.00 | 305.43 | 232,100 |
| 2021-12-09 | 770.00 | 800.00 | 720.00 | 775.00 | 309.42 | 415,400 |
| 2021-12-08 | 775.00 | 835.00 | 725.00 | 770.00 | 307.43 | 456,300 |
| 2021-12-07 | 805.00 | 805.00 | 775.00 | 775.00 | 309.42 | 215,600 |
| 2021-12-06 | 895.00 | 895.00 | 830.00 | 830.00 | 331.38 | 425,100 |
| 2021-12-03 | 910.00 | 930.00 | 865.00 | 890.00 | 355.34 | 217,300 |
| 2021-12-02 | 910.00 | 945.00 | 850.00 | 890.00 | 355.34 | 963,400 |
| 2021-12-01 | 840.00 | 945.00 | 825.00 | 910.00 | 363.32 | 1,194,200 |
| 2021-11-30 | 825.00 | 840.00 | 810.00 | 830.00 | 331.38 | 417,200 |
| 2021-11-29 | 825.00 | 825.00 | 785.00 | 820.00 | 327.39 | 266,100 |
| 2021-11-26 | 850.00 | 870.00 | 780.00 | 825.00 | 329.39 | 353,800 |
| 2021-11-25 | 780.00 | 840.00 | 775.00 | 825.00 | 329.39 | 593,000 |
| 2021-11-24 | 715.00 | 785.00 | 700.00 | 775.00 | 309.42 | 1,480,300 |
| 2021-11-23 | 685.00 | 775.00 | 685.00 | 715.00 | 285.47 | 995,200 |
| 2021-11-22 | 690.00 | 710.00 | 675.00 | 690.00 | 275.49 | 549,900 |
| 2021-11-19 | 695.00 | 700.00 | 650.00 | 680.00 | 271.49 | 414,600 |
| 2021-11-18 | 705.00 | 705.00 | 675.00 | 690.00 | 275.49 | 165,800 |
| 2021-11-17 | 695.00 | 705.00 | 665.00 | 705.00 | 281.47 | 214,600 |
| 2021-11-16 | 675.00 | 705.00 | 655.00 | 695.00 | 277.48 | 284,300 |
| 2021-11-15 | 715.00 | 720.00 | 665.00 | 700.00 | 279.48 | 192,600 |
| 2021-11-12 | 695.00 | 710.00 | 675.00 | 705.00 | 281.47 | 325,300 |
| 2021-11-11 | 705.00 | 715.00 | 690.00 | 710.00 | 283.47 | 147,900 |
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.