Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 630.00 | 650.00 | 630.00 | 645.00 | 260.52 | 1,276,600 |
| 2024-10-30 | 600.00 | 610.00 | 600.00 | 610.00 | 246.38 | 94,100 |
| 2024-10-29 | 580.00 | 600.00 | 580.00 | 600.00 | 242.35 | 75,500 |
| 2024-10-28 | 615.00 | 615.00 | 580.00 | 580.00 | 234.27 | 2,164,000 |
| 2024-10-25 | 640.00 | 640.00 | 640.00 | 640.00 | 258.50 | 18,800 |
| 2024-10-24 | 645.00 | 645.00 | 640.00 | 640.00 | 258.50 | 5,200 |
| 2024-10-23 | 640.00 | 650.00 | 640.00 | 650.00 | 262.54 | 16,000 |
| 2024-10-22 | 640.00 | 640.00 | 630.00 | 640.00 | 258.50 | 952,200 |
| 2024-10-21 | 630.00 | 640.00 | 630.00 | 640.00 | 258.50 | 281,800 |
| 2024-10-18 | 625.00 | 630.00 | 620.00 | 625.00 | 252.44 | 334,800 |
| 2024-10-17 | 610.00 | 620.00 | 610.00 | 620.00 | 250.42 | 129,300 |
| 2024-10-16 | 610.00 | 610.00 | 600.00 | 610.00 | 246.38 | 41,700 |
| 2024-10-15 | 610.00 | 610.00 | 610.00 | 610.00 | 246.38 | 165,400 |
| 2024-10-14 | 630.00 | 630.00 | 595.00 | 605.00 | 244.37 | 1,658,300 |
| 2024-10-11 | 660.00 | 660.00 | 640.00 | 640.00 | 258.50 | 323,900 |
| 2024-10-10 | 665.00 | 665.00 | 660.00 | 660.00 | 266.58 | 305,400 |
| 2024-10-09 | 665.00 | 665.00 | 660.00 | 665.00 | 268.60 | 84,600 |
| 2024-10-08 | 670.00 | 670.00 | 660.00 | 670.00 | 270.62 | 45,800 |
| 2024-10-07 | 640.00 | 675.00 | 640.00 | 675.00 | 272.64 | 105,900 |
| 2024-10-04 | 640.00 | 640.00 | 615.00 | 640.00 | 258.50 | 113,600 |
| 2024-10-03 | 640.00 | 640.00 | 640.00 | 640.00 | 258.50 | 32,000 |
| 2024-10-02 | 670.00 | 670.00 | 635.00 | 640.00 | 258.50 | 111,300 |
| 2024-10-01 | 675.00 | 675.00 | 670.00 | 670.00 | 270.62 | 81,100 |
| 2024-09-30 | 670.00 | 670.00 | 665.00 | 665.00 | 268.60 | 3,500 |
| 2024-09-27 | 670.00 | 670.00 | 670.00 | 670.00 | 270.62 | 210,900 |
| 2024-09-26 | 675.00 | 675.00 | 675.00 | 675.00 | 272.64 | 166,400 |
| 2024-09-25 | 665.00 | 665.00 | 665.00 | 665.00 | 268.60 | 13,200 |
| 2024-09-24 | 670.00 | 670.00 | 665.00 | 665.00 | 268.60 | 249,100 |
| 2024-09-23 | 665.00 | 665.00 | 665.00 | 665.00 | 268.60 | 191,200 |
| 2024-09-20 | 655.00 | 655.00 | 655.00 | 655.00 | 264.56 | 378,500 |
| 2024-09-19 | 650.00 | 650.00 | 640.00 | 650.00 | 262.54 | 724,000 |
| 2024-09-18 | 640.00 | 650.00 | 640.00 | 650.00 | 262.54 | 421,800 |
| 2024-09-17 | 615.00 | 635.00 | 615.00 | 635.00 | 256.48 | 150,600 |
| 2024-09-13 | 605.00 | 610.00 | 605.00 | 610.00 | 246.38 | 11,000 |
| 2024-09-12 | 605.00 | 605.00 | 605.00 | 605.00 | 244.37 | 162,900 |
| 2024-09-11 | 600.00 | 605.00 | 600.00 | 605.00 | 244.37 | 43,500 |
| 2024-09-10 | 605.00 | 605.00 | 600.00 | 600.00 | 242.35 | 12,100 |
| 2024-09-09 | 600.00 | 605.00 | 600.00 | 605.00 | 244.37 | 38,900 |
| 2024-09-06 | 595.00 | 600.00 | 595.00 | 600.00 | 242.35 | 137,800 |
| 2024-09-05 | 590.00 | 595.00 | 590.00 | 595.00 | 240.33 | 58,300 |
| 2024-09-04 | 595.00 | 595.00 | 590.00 | 595.00 | 240.33 | 27,100 |
| 2024-09-03 | 595.00 | 595.00 | 595.00 | 595.00 | 240.33 | 77,800 |
| 2024-09-02 | 600.00 | 600.00 | 590.00 | 595.00 | 240.33 | 48,800 |
| 2024-08-30 | 595.00 | 600.00 | 595.00 | 600.00 | 242.35 | 114,600 |
| 2024-08-29 | 595.00 | 595.00 | 595.00 | 595.00 | 240.33 | 22,500 |
| 2024-08-28 | 600.00 | 600.00 | 595.00 | 595.00 | 240.33 | 1,200 |
| 2024-08-27 | 595.00 | 600.00 | 595.00 | 600.00 | 242.35 | 536,900 |
| 2024-08-26 | 585.00 | 595.00 | 585.00 | 595.00 | 240.33 | 179,200 |
| 2024-08-23 | 585.00 | 590.00 | 585.00 | 585.00 | 236.29 | 25,900 |
| 2024-08-22 | 580.00 | 585.00 | 580.00 | 585.00 | 236.29 | 21,100 |
| 2024-08-21 | 590.00 | 595.00 | 590.00 | 595.00 | 240.33 | 75,400 |
| 2024-08-20 | 590.00 | 590.00 | 590.00 | 590.00 | 238.31 | 70,800 |
| 2024-08-19 | 600.00 | 600.00 | 590.00 | 590.00 | 238.31 | 54,400 |
| 2024-08-16 | 600.00 | 600.00 | 600.00 | 600.00 | 242.35 | 211,700 |
| 2024-08-15 | 575.00 | 590.00 | 575.00 | 590.00 | 238.31 | 309,300 |
| 2024-08-14 | 570.00 | 575.00 | 570.00 | 575.00 | 232.25 | 116,400 |
| 2024-08-13 | 565.00 | 570.00 | 565.00 | 570.00 | 230.23 | 64,900 |
| 2024-08-12 | 565.00 | 565.00 | 560.00 | 565.00 | 228.21 | 217,300 |
| 2024-08-09 | 560.00 | 565.00 | 560.00 | 565.00 | 228.21 | 54,500 |
| 2024-08-08 | 565.00 | 565.00 | 560.00 | 560.00 | 226.19 | 259,400 |
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.