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 |
← NewerPage 3 of 3 · 130 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.