Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 288.00 | 288.00 | 288.00 | 288.00 | 263.26 | 0 |
| 2026-04-30 | 292.00 | 296.00 | 286.00 | 288.00 | 263.26 | 827,800 |
| 2026-04-29 | 288.00 | 298.00 | 286.00 | 292.00 | 266.92 | 837,300 |
| 2026-04-28 | 292.00 | 296.00 | 288.00 | 288.00 | 263.26 | 559,200 |
| 2026-04-27 | 294.00 | 300.00 | 292.00 | 292.00 | 266.92 | 266,600 |
| 2026-04-24 | 296.00 | 300.00 | 292.00 | 294.00 | 268.75 | 250,800 |
| 2026-04-23 | 292.00 | 302.00 | 292.00 | 294.00 | 268.75 | 649,900 |
| 2026-04-22 | 294.00 | 294.00 | 290.00 | 292.00 | 266.92 | 781,900 |
| 2026-04-21 | 296.00 | 296.00 | 292.00 | 294.00 | 268.75 | 256,800 |
| 2026-04-20 | 302.00 | 302.00 | 292.00 | 296.00 | 270.58 | 324,500 |
| 2026-04-17 | 300.00 | 306.00 | 292.00 | 292.00 | 266.92 | 740,800 |
| 2026-04-16 | 296.00 | 304.00 | 292.00 | 298.00 | 272.40 | 715,600 |
| 2026-04-15 | 292.00 | 300.00 | 290.00 | 292.00 | 266.92 | 716,100 |
| 2026-04-14 | 290.00 | 292.00 | 288.00 | 292.00 | 266.92 | 1,026,100 |
| 2026-04-13 | 288.00 | 296.00 | 286.00 | 290.00 | 265.09 | 510,900 |
| 2026-04-10 | 292.00 | 294.00 | 288.00 | 290.00 | 265.09 | 337,300 |
| 2026-04-09 | 294.00 | 294.00 | 288.00 | 292.00 | 266.92 | 818,400 |
| 2026-04-08 | 290.00 | 294.00 | 284.00 | 288.00 | 263.26 | 403,500 |
| 2026-04-07 | 292.00 | 292.00 | 282.00 | 282.00 | 257.78 | 373,000 |
| 2026-04-06 | 284.00 | 290.00 | 280.00 | 284.00 | 259.61 | 395,600 |
| 2026-04-02 | 288.00 | 290.00 | 282.00 | 282.00 | 257.78 | 330,600 |
| 2026-04-01 | 288.00 | 290.00 | 286.00 | 290.00 | 265.09 | 643,000 |
| 2026-03-31 | 288.00 | 292.00 | 284.00 | 288.00 | 263.26 | 449,100 |
| 2026-03-30 | 294.00 | 294.00 | 284.00 | 288.00 | 263.26 | 613,900 |
| 2026-03-27 | 296.00 | 298.00 | 286.00 | 294.00 | 268.75 | 370,800 |
| 2026-03-26 | 294.00 | 298.00 | 290.00 | 294.00 | 268.75 | 505,200 |
| 2026-03-25 | 290.00 | 304.00 | 290.00 | 298.00 | 272.40 | 1,076,100 |
| 2026-03-17 | 304.00 | 304.00 | 294.00 | 296.00 | 270.58 | 445,200 |
| 2026-03-16 | 298.00 | 300.00 | 286.00 | 298.00 | 272.40 | 1,778,400 |
| 2026-03-13 | 306.00 | 306.00 | 294.00 | 298.00 | 272.40 | 405,500 |
| 2026-03-12 | 306.00 | 308.00 | 300.00 | 300.00 | 274.23 | 187,900 |
| 2026-03-11 | 304.00 | 320.00 | 298.00 | 304.00 | 277.89 | 370,600 |
| 2026-03-10 | 302.00 | 304.00 | 296.00 | 302.00 | 276.06 | 412,100 |
| 2026-03-09 | 300.00 | 306.00 | 286.00 | 294.00 | 268.75 | 1,496,000 |
| 2026-03-06 | 308.00 | 308.00 | 300.00 | 302.00 | 276.06 | 1,543,800 |
| 2026-03-05 | 302.00 | 312.00 | 302.00 | 310.00 | 283.37 | 349,900 |
| 2026-03-04 | 314.00 | 314.00 | 298.00 | 302.00 | 276.06 | 3,542,100 |
| 2026-03-03 | 318.00 | 320.00 | 310.00 | 312.00 | 285.20 | 706,700 |
| 2026-03-02 | 302.00 | 336.00 | 302.00 | 316.00 | 288.86 | 3,124,000 |
| 2026-02-27 | 318.00 | 320.00 | 304.00 | 316.00 | 288.86 | 1,047,500 |
| 2026-02-26 | 324.00 | 324.00 | 312.00 | 316.00 | 288.86 | 2,415,500 |
| 2026-02-25 | 330.00 | 330.00 | 318.00 | 322.00 | 294.34 | 1,912,100 |
| 2026-02-24 | 340.00 | 348.00 | 322.00 | 322.00 | 294.34 | 5,268,200 |
| 2026-02-23 | 330.00 | 350.00 | 328.00 | 340.00 | 310.80 | 3,928,700 |
| 2026-02-20 | 340.00 | 340.00 | 330.00 | 334.00 | 305.31 | 2,630,100 |
| 2026-02-19 | 330.00 | 342.00 | 322.00 | 328.00 | 299.83 | 4,050,000 |
| 2026-02-18 | 318.00 | 340.00 | 316.00 | 326.00 | 298.00 | 2,649,300 |
| 2026-02-13 | 324.00 | 324.00 | 312.00 | 318.00 | 290.69 | 2,293,400 |
| 2026-02-12 | 332.00 | 332.00 | 316.00 | 320.00 | 292.52 | 1,747,800 |
| 2026-02-11 | 322.00 | 340.00 | 322.00 | 330.00 | 301.66 | 3,335,400 |
| 2026-02-10 | 298.00 | 340.00 | 298.00 | 322.00 | 294.34 | 3,953,000 |
| 2026-02-09 | 300.00 | 300.00 | 290.00 | 298.00 | 272.40 | 323,600 |
| 2026-02-06 | 308.00 | 312.00 | 298.00 | 300.00 | 274.23 | 557,800 |
| 2026-02-05 | 308.00 | 312.00 | 302.00 | 308.00 | 281.55 | 431,400 |
| 2026-02-04 | 298.00 | 310.00 | 298.00 | 308.00 | 281.55 | 2,866,600 |
| 2026-02-03 | 296.00 | 302.00 | 290.00 | 298.00 | 272.40 | 2,146,300 |
| 2026-02-02 | 298.00 | 306.00 | 286.00 | 294.00 | 268.75 | 1,264,700 |
| 2026-01-30 | 284.00 | 300.00 | 284.00 | 298.00 | 272.40 | 989,000 |
| 2026-01-29 | 296.00 | 330.00 | 260.00 | 290.00 | 265.09 | 6,924,100 |
| 2026-01-28 | 314.00 | 318.00 | 282.00 | 300.00 | 274.23 | 4,392,100 |
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.