Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 322.00 | 328.00 | 318.00 | 320.00 | 292.52 | 1,510,700 |
| 2026-01-26 | 330.00 | 332.00 | 322.00 | 322.00 | 294.34 | 1,342,300 |
| 2026-01-23 | 338.00 | 338.00 | 322.00 | 330.00 | 301.66 | 1,423,300 |
| 2026-01-22 | 326.00 | 340.00 | 320.00 | 332.00 | 303.48 | 3,220,500 |
| 2026-01-21 | 340.00 | 340.00 | 320.00 | 326.00 | 298.00 | 5,082,800 |
| 2026-01-20 | 344.00 | 348.00 | 338.00 | 338.00 | 308.97 | 1,412,100 |
| 2026-01-19 | 344.00 | 350.00 | 342.00 | 342.00 | 312.63 | 1,802,800 |
| 2026-01-16 | 344.00 | 344.00 | 344.00 | 344.00 | 314.45 | 0 |
| 2026-01-15 | 342.00 | 352.00 | 338.00 | 344.00 | 314.45 | 2,877,800 |
| 2026-01-14 | 346.00 | 350.00 | 340.00 | 342.00 | 312.63 | 3,231,000 |
| 2026-01-13 | 338.00 | 360.00 | 338.00 | 346.00 | 316.28 | 3,246,600 |
| 2026-01-12 | 340.00 | 358.00 | 330.00 | 338.00 | 308.97 | 7,502,600 |
| 2026-01-09 | 332.00 | 338.00 | 322.00 | 332.00 | 303.48 | 2,034,200 |
| 2026-01-08 | 346.00 | 348.00 | 328.00 | 332.00 | 303.48 | 1,962,400 |
| 2026-01-07 | 338.00 | 352.00 | 334.00 | 342.00 | 312.63 | 7,533,200 |
| 2026-01-06 | 340.00 | 342.00 | 320.00 | 336.00 | 307.14 | 4,509,500 |
| 2026-01-05 | 304.00 | 348.00 | 300.00 | 338.00 | 308.97 | 18,950,200 |
| 2026-01-02 | 294.00 | 296.00 | 284.00 | 290.00 | 265.09 | 1,877,800 |
| 2026-01-01 | 292.00 | 292.00 | 292.00 | 292.00 | 266.92 | 0 |
| 2025-12-31 | 292.00 | 292.00 | 292.00 | 292.00 | 266.92 | 0 |
| 2025-12-30 | 290.00 | 306.00 | 280.00 | 292.00 | 266.92 | 3,826,700 |
| 2025-12-29 | 286.00 | 296.00 | 282.00 | 288.00 | 263.26 | 3,138,400 |
| 2025-12-26 | 280.00 | 280.00 | 280.00 | 280.00 | 255.95 | 0 |
| 2025-12-25 | 280.00 | 280.00 | 280.00 | 280.00 | 255.95 | 0 |
| 2025-12-24 | 278.00 | 296.00 | 272.00 | 280.00 | 255.95 | 3,117,500 |
| 2025-12-23 | 290.00 | 290.00 | 276.00 | 278.00 | 254.12 | 2,634,200 |
| 2025-12-22 | 300.00 | 300.00 | 272.00 | 290.00 | 265.09 | 8,257,600 |
| 2025-12-19 | 308.00 | 324.00 | 290.00 | 300.00 | 274.23 | 12,872,500 |
| 2025-12-18 | 362.00 | 372.00 | 308.00 | 308.00 | 281.55 | 28,371,200 |
| 2025-12-17 | 310.00 | 362.00 | 310.00 | 358.00 | 327.25 | 73,258,900 |
| 2025-12-16 | 272.00 | 316.00 | 262.00 | 290.00 | 265.09 | 21,484,300 |
| 2025-12-15 | 260.00 | 276.00 | 260.00 | 264.00 | 241.33 | 3,701,500 |
| 2025-12-12 | 266.00 | 266.00 | 252.00 | 258.00 | 235.84 | 3,782,600 |
| 2025-12-11 | 266.00 | 266.00 | 254.00 | 266.00 | 243.15 | 2,778,700 |
| 2025-12-10 | 276.00 | 276.00 | 260.00 | 266.00 | 243.15 | 3,563,800 |
| 2025-12-09 | 280.00 | 282.00 | 272.00 | 278.00 | 254.12 | 4,533,600 |
| 2025-12-08 | 278.00 | 282.00 | 270.00 | 278.00 | 254.12 | 2,001,800 |
| 2025-12-05 | 268.00 | 278.00 | 266.00 | 276.00 | 252.29 | 5,312,800 |
| 2025-12-04 | 264.00 | 282.00 | 264.00 | 268.00 | 244.98 | 5,861,000 |
| 2025-12-03 | 254.00 | 270.00 | 252.00 | 270.00 | 246.81 | 6,662,400 |
| 2025-12-02 | 256.00 | 258.00 | 246.00 | 250.00 | 228.53 | 3,325,800 |
| 2025-12-01 | 252.00 | 258.00 | 248.00 | 256.00 | 234.01 | 2,983,800 |
| 2025-11-28 | 252.00 | 254.00 | 246.00 | 250.00 | 228.53 | 2,319,200 |
| 2025-11-27 | 246.00 | 256.00 | 246.00 | 252.00 | 230.36 | 6,380,800 |
| 2025-11-26 | 254.00 | 258.00 | 236.00 | 240.00 | 219.39 | 7,368,300 |
| 2025-11-25 | 252.00 | 272.00 | 240.00 | 252.00 | 230.36 | 8,988,600 |
| 2025-11-24 | 286.00 | 300.00 | 250.00 | 250.00 | 228.53 | 42,861,600 |
| 2025-11-21 | 210.00 | 262.00 | 208.00 | 262.00 | 239.50 | 25,333,200 |
| 2025-11-20 | 214.00 | 214.00 | 204.00 | 210.00 | 191.96 | 1,450,400 |
| 2025-11-19 | 218.00 | 218.00 | 204.00 | 214.00 | 195.62 | 3,273,300 |
| 2025-11-18 | 222.00 | 222.00 | 216.00 | 220.00 | 201.10 | 1,265,100 |
| 2025-11-17 | 212.00 | 224.00 | 212.00 | 222.00 | 202.93 | 2,309,800 |
| 2025-11-14 | 218.00 | 220.00 | 212.00 | 212.00 | 193.79 | 1,137,200 |
| 2025-11-13 | 210.00 | 218.00 | 210.00 | 216.00 | 197.45 | 2,247,700 |
| 2025-11-12 | 214.00 | 214.00 | 204.00 | 208.00 | 190.14 | 2,081,200 |
| 2025-11-11 | 206.00 | 212.00 | 200.00 | 210.00 | 191.96 | 20,100,300 |
| 2025-11-10 | 208.00 | 224.00 | 199.00 | 204.00 | 186.48 | 14,395,400 |
| 2025-11-07 | 206.00 | 252.00 | 200.00 | 204.00 | 186.48 | 19,031,700 |
| 2025-11-06 | 202.00 | 208.00 | 200.00 | 206.00 | 188.31 | 914,000 |
| 2025-11-05 | 206.00 | 206.00 | 202.00 | 204.00 | 186.48 | 300,100 |
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.