Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 206.00 | 206.00 | 202.00 | 204.00 | 186.48 | 300,100 |
| 2025-11-04 | 206.00 | 208.00 | 204.00 | 206.00 | 188.31 | 255,600 |
| 2025-11-03 | 210.00 | 212.00 | 202.00 | 208.00 | 190.14 | 1,792,400 |
| 2025-10-31 | 224.00 | 224.00 | 200.00 | 210.00 | 191.96 | 2,507,600 |
| 2025-10-30 | 222.00 | 224.00 | 218.00 | 222.00 | 202.93 | 318,000 |
| 2025-10-29 | 216.00 | 222.00 | 214.00 | 220.00 | 201.10 | 215,900 |
| 2025-10-28 | 220.00 | 222.00 | 200.00 | 216.00 | 197.45 | 1,969,900 |
| 2025-10-27 | 224.00 | 224.00 | 210.00 | 220.00 | 201.10 | 1,008,900 |
| 2025-10-24 | 226.00 | 228.00 | 210.00 | 224.00 | 204.76 | 2,500,700 |
| 2025-10-23 | 224.00 | 228.00 | 218.00 | 226.00 | 206.59 | 382,000 |
| 2025-10-22 | 222.00 | 224.00 | 220.00 | 224.00 | 204.76 | 235,300 |
| 2025-10-21 | 222.00 | 226.00 | 220.00 | 224.00 | 204.76 | 706,000 |
| 2025-10-20 | 222.00 | 226.00 | 220.00 | 224.00 | 204.76 | 229,000 |
| 2025-10-17 | 226.00 | 228.00 | 220.00 | 222.00 | 202.93 | 280,300 |
| 2025-10-16 | 228.00 | 228.00 | 222.00 | 226.00 | 206.59 | 204,000 |
| 2025-10-15 | 228.00 | 230.00 | 220.00 | 228.00 | 208.42 | 1,221,300 |
| 2025-10-14 | 230.00 | 230.00 | 220.00 | 226.00 | 206.59 | 879,900 |
| 2025-10-13 | 230.00 | 232.00 | 222.00 | 230.00 | 210.25 | 650,900 |
| 2025-10-10 | 230.00 | 230.00 | 226.00 | 230.00 | 210.25 | 223,700 |
| 2025-10-09 | 232.00 | 234.00 | 228.00 | 232.00 | 212.07 | 325,900 |
| 2025-10-08 | 232.00 | 234.00 | 226.00 | 232.00 | 212.07 | 483,800 |
| 2025-10-07 | 228.00 | 232.00 | 226.00 | 232.00 | 212.07 | 595,900 |
| 2025-10-06 | 234.00 | 242.00 | 224.00 | 228.00 | 208.42 | 1,811,500 |
| 2025-10-03 | 240.00 | 240.00 | 226.00 | 232.00 | 212.07 | 974,300 |
| 2025-10-02 | 240.00 | 240.00 | 234.00 | 234.00 | 213.90 | 332,500 |
| 2025-10-01 | 232.00 | 242.00 | 228.00 | 240.00 | 219.39 | 1,112,500 |
| 2025-09-30 | 226.00 | 234.00 | 226.00 | 232.00 | 212.07 | 487,400 |
| 2025-09-29 | 238.00 | 238.00 | 230.00 | 230.00 | 210.25 | 558,800 |
| 2025-09-26 | 238.00 | 240.00 | 226.00 | 236.00 | 215.73 | 265,100 |
| 2025-09-25 | 236.00 | 240.00 | 222.00 | 238.00 | 217.56 | 874,700 |
| 2025-09-24 | 240.00 | 242.00 | 230.00 | 236.00 | 215.73 | 853,600 |
| 2025-09-23 | 240.00 | 242.00 | 210.00 | 240.00 | 219.39 | 1,171,700 |
| 2025-09-22 | 240.00 | 242.00 | 234.00 | 240.00 | 219.39 | 492,300 |
| 2025-09-19 | 238.00 | 240.00 | 232.00 | 240.00 | 219.39 | 228,200 |
| 2025-09-18 | 240.00 | 244.00 | 232.00 | 238.00 | 217.56 | 391,400 |
| 2025-09-17 | 240.00 | 242.00 | 234.00 | 240.00 | 219.39 | 1,212,900 |
| 2025-09-16 | 238.00 | 244.00 | 230.00 | 236.00 | 215.73 | 1,464,700 |
| 2025-09-15 | 232.00 | 250.00 | 222.00 | 234.00 | 213.90 | 3,179,000 |
| 2025-09-12 | 228.00 | 250.00 | 214.00 | 224.00 | 204.76 | 2,771,700 |
| 2025-09-11 | 232.00 | 232.00 | 224.00 | 228.00 | 208.42 | 339,700 |
| 2025-09-10 | 222.00 | 236.00 | 222.00 | 232.00 | 212.07 | 866,900 |
| 2025-09-09 | 236.00 | 236.00 | 214.00 | 226.00 | 206.59 | 916,800 |
| 2025-09-08 | 240.00 | 250.00 | 232.00 | 232.00 | 212.07 | 1,614,500 |
| 2025-09-05 | 236.00 | 236.00 | 236.00 | 236.00 | 215.73 | 0 |
| 2025-09-04 | 228.00 | 268.00 | 220.00 | 236.00 | 215.73 | 1,978,300 |
| 2025-09-03 | 232.00 | 232.00 | 216.00 | 224.00 | 204.76 | 886,900 |
| 2025-09-02 | 232.00 | 232.00 | 220.00 | 222.00 | 202.93 | 1,505,900 |
| 2025-09-01 | 216.00 | 234.00 | 204.00 | 220.00 | 201.10 | 3,778,800 |
| 2025-08-29 | 258.00 | 282.00 | 220.00 | 238.00 | 217.56 | 20,468,800 |
| 2025-08-28 | 226.00 | 226.00 | 224.00 | 226.00 | 206.59 | 878,700 |
| 2025-08-27 | 228.00 | 228.00 | 226.00 | 226.00 | 206.59 | 571,400 |
| 2025-08-26 | 232.00 | 234.00 | 230.00 | 230.00 | 210.25 | 363,200 |
| 2025-08-25 | 240.00 | 240.00 | 238.00 | 238.00 | 217.56 | 383,700 |
| 2025-08-22 | 250.00 | 250.00 | 248.00 | 248.00 | 226.70 | 703,600 |
| 2025-08-21 | 276.00 | 276.00 | 230.00 | 252.00 | 230.36 | 3,563,000 |
| 2025-08-20 | 254.00 | 254.00 | 254.00 | 254.00 | 232.18 | 1,482,500 |
| 2025-08-19 | 232.00 | 232.00 | 232.00 | 232.00 | 212.07 | 1,737,500 |
| 2025-08-18 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2025-08-15 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 1,365,600 |
| 2025-08-14 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
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.