Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-02-03 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-01-31 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-01-30 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 216,700 |
| 2025-01-24 | 193.00 | 195.00 | 191.00 | 195.00 | 178.25 | 463,400 |
| 2025-01-23 | 193.00 | 193.00 | 193.00 | 193.00 | 176.42 | 524,600 |
| 2025-01-22 | 196.00 | 196.00 | 193.00 | 193.00 | 176.42 | 649,500 |
| 2025-01-21 | 190.00 | 198.00 | 190.00 | 196.00 | 179.17 | 289,900 |
| 2025-01-20 | 206.00 | 208.00 | 198.00 | 198.00 | 180.99 | 6,061,600 |
| 2025-01-17 | 234.00 | 234.00 | 220.00 | 220.00 | 201.10 | 771,800 |
| 2025-01-16 | 240.00 | 240.00 | 238.00 | 240.00 | 219.39 | 342,400 |
| 2025-01-15 | 240.00 | 240.00 | 240.00 | 240.00 | 219.39 | 181,200 |
| 2025-01-14 | 250.00 | 250.00 | 244.00 | 244.00 | 223.04 | 265,900 |
| 2025-01-13 | 260.00 | 260.00 | 252.00 | 252.00 | 230.36 | 123,700 |
| 2025-01-10 | 266.00 | 266.00 | 262.00 | 262.00 | 239.50 | 70,200 |
| 2025-01-09 | 270.00 | 270.00 | 266.00 | 266.00 | 243.15 | 2,700 |
| 2025-01-08 | 252.00 | 252.00 | 252.00 | 252.00 | 230.36 | 296,200 |
| 2025-01-07 | 252.00 | 252.00 | 252.00 | 252.00 | 230.36 | 22,800 |
| 2025-01-06 | 256.00 | 256.00 | 252.00 | 252.00 | 230.36 | 169,200 |
| 2025-01-03 | 256.00 | 256.00 | 256.00 | 256.00 | 234.01 | 411,200 |
| 2025-01-02 | 256.00 | 262.00 | 256.00 | 256.00 | 234.01 | 390,900 |
| 2024-12-30 | 268.00 | 268.00 | 266.00 | 266.00 | 243.15 | 79,200 |
| 2024-12-27 | 266.00 | 268.00 | 266.00 | 268.00 | 244.98 | 178,200 |
| 2024-12-24 | 270.00 | 270.00 | 256.00 | 264.00 | 241.33 | 346,600 |
| 2024-12-23 | 288.00 | 288.00 | 282.00 | 282.00 | 257.78 | 1,744,600 |
| 2024-12-20 | 256.00 | 280.00 | 256.00 | 280.00 | 255.95 | 1,732,400 |
| 2024-12-19 | 254.00 | 256.00 | 254.00 | 256.00 | 234.01 | 734,600 |
| 2024-12-18 | 298.00 | 298.00 | 256.00 | 256.00 | 234.01 | 1,965,600 |
| 2024-12-17 | 278.00 | 278.00 | 278.00 | 278.00 | 254.12 | 72,900 |
| 2024-12-16 | 254.00 | 254.00 | 254.00 | 254.00 | 232.18 | 550,800 |
| 2024-12-13 | 232.00 | 232.00 | 232.00 | 232.00 | 212.07 | 203,900 |
| 2024-12-12 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-12-11 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-12-10 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-12-09 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-12-06 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-12-05 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-12-04 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-12-03 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-12-02 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-11-29 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-11-28 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-11-26 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-11-25 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-11-22 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-11-21 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-11-20 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2024-11-19 | 232.00 | 232.00 | 210.00 | 212.00 | 193.79 | 1,479,100 |
| 2024-11-18 | 232.00 | 232.00 | 232.00 | 232.00 | 212.07 | 1,267,500 |
| 2024-11-15 | 256.00 | 256.00 | 256.00 | 256.00 | 234.01 | 0 |
| 2024-11-14 | 256.00 | 282.00 | 256.00 | 256.00 | 234.01 | 1,112,200 |
| 2024-11-13 | 268.00 | 284.00 | 268.00 | 284.00 | 259.61 | 5,004,900 |
| 2024-11-12 | 288.00 | 288.00 | 288.00 | 288.00 | 263.26 | 496,900 |
| 2024-11-11 | 318.00 | 318.00 | 318.00 | 318.00 | 290.69 | 2,241,300 |
| 2024-11-08 | 352.00 | 352.00 | 352.00 | 352.00 | 321.77 | 483,500 |
| 2024-11-07 | 390.00 | 390.00 | 390.00 | 390.00 | 356.50 | 456,900 |
| 2024-11-06 | 432.00 | 432.00 | 432.00 | 432.00 | 394.90 | 282,200 |
| 2024-11-05 | 478.00 | 478.00 | 478.00 | 478.00 | 436.94 | 35,100 |
| 2024-11-04 | 530.00 | 530.00 | 530.00 | 530.00 | 484.48 | 89,600 |
| 2024-11-01 | 585.00 | 585.00 | 585.00 | 585.00 | 534.75 | 179,900 |
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.