Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 700.00 | 730.00 | 695.00 | 705.00 | 281.47 | 294,600 |
| 2021-11-09 | 625.00 | 700.00 | 625.00 | 695.00 | 277.48 | 688,400 |
| 2021-11-08 | 615.00 | 645.00 | 610.00 | 630.00 | 251.53 | 202,300 |
| 2021-11-05 | 660.00 | 670.00 | 615.00 | 625.00 | 249.53 | 1,050,400 |
| 2021-11-04 | 605.00 | 680.00 | 585.00 | 660.00 | 263.51 | 576,000 |
| 2021-11-03 | 625.00 | 635.00 | 620.00 | 620.00 | 247.54 | 512,100 |
| 2021-11-02 | 715.00 | 715.00 | 665.00 | 665.00 | 265.50 | 837,800 |
| 2021-11-01 | 705.00 | 735.00 | 695.00 | 715.00 | 285.47 | 372,400 |
| 2021-10-29 | 700.00 | 710.00 | 660.00 | 705.00 | 281.47 | 481,800 |
| 2021-10-28 | 695.00 | 710.00 | 650.00 | 680.00 | 271.49 | 527,700 |
| 2021-10-27 | 675.00 | 735.00 | 635.00 | 695.00 | 277.48 | 1,840,100 |
| 2021-10-26 | 600.00 | 685.00 | 555.00 | 635.00 | 253.53 | 3,184,300 |
| 2021-10-25 | 482.00 | 560.00 | 482.00 | 550.00 | 219.59 | 1,606,400 |
| 2021-10-22 | 482.00 | 484.00 | 476.00 | 478.00 | 190.84 | 28,000 |
| 2021-10-21 | 490.00 | 490.00 | 472.00 | 482.00 | 192.44 | 31,700 |
← NewerPage 21 of 21 · 1,215 trading days
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.