Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 360.00 | 360.00 | 310.00 | 328.00 | 328.00 | 2,867,300 |
| 2026-10-15 | 366.00 | 366.00 | 352.00 | 364.00 | 364.00 | 832,100 |
| 2026-10-14 | 362.00 | 372.00 | 362.00 | 370.00 | 370.00 | 579,200 |
| 2026-10-13 | 340.00 | 364.00 | 340.00 | 362.00 | 362.00 | 1,241,700 |
| 2026-10-12 | 366.00 | 376.00 | 350.00 | 352.00 | 352.00 | 2,357,000 |
| 2026-10-09 | 368.00 | 378.00 | 364.00 | 366.00 | 366.00 | 1,368,600 |
| 2026-10-08 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | 2,987,100 |
| 2026-10-07 | 382.00 | 386.00 | 368.00 | 378.00 | 378.00 | 4,486,400 |
| 2026-10-06 | 374.00 | 392.00 | 364.00 | 382.00 | 382.00 | 5,749,300 |
| 2026-10-05 | 376.00 | 376.00 | 362.00 | 374.00 | 374.00 | 3,013,200 |
| 2026-10-02 | 366.00 | 372.00 | 360.00 | 370.00 | 370.00 | 1,630,700 |
| 2026-10-01 | 376.00 | 380.00 | 352.00 | 366.00 | 366.00 | 6,191,100 |
| 2026-09-30 | 350.00 | 386.00 | 346.00 | 370.00 | 370.00 | 21,686,700 |
| 2026-09-29 | 340.00 | 354.00 | 328.00 | 350.00 | 350.00 | 2,781,600 |
| 2026-09-28 | 338.00 | 340.00 | 332.00 | 340.00 | 340.00 | 1,033,400 |
| 2026-09-25 | 348.00 | 348.00 | 332.00 | 336.00 | 336.00 | 3,309,200 |
| 2026-09-24 | 334.00 | 368.00 | 334.00 | 346.00 | 346.00 | 7,969,300 |
| 2026-09-23 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 896,600 |
| 2026-09-22 | 338.00 | 340.00 | 332.00 | 334.00 | 334.00 | 1,276,000 |
| 2026-09-21 | 328.00 | 338.00 | 328.00 | 336.00 | 336.00 | 2,495,900 |
| 2026-09-18 | 330.00 | 336.00 | 324.00 | 328.00 | 328.00 | 373,500 |
| 2026-09-17 | 318.00 | 328.00 | 318.00 | 328.00 | 328.00 | 695,800 |
| 2026-09-16 | 326.00 | 330.00 | 318.00 | 318.00 | 318.00 | 648,900 |
| 2026-09-15 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | 743,600 |
| 2026-09-14 | 328.00 | 336.00 | 322.00 | 326.00 | 326.00 | 1,056,900 |
| 2026-09-11 | 334.00 | 334.00 | 318.00 | 330.00 | 330.00 | 1,486,500 |
| 2026-09-10 | 322.00 | 334.00 | 320.00 | 332.00 | 332.00 | 5,368,900 |
| 2026-09-09 | 318.00 | 322.00 | 312.00 | 318.00 | 318.00 | 934,500 |
| 2026-09-08 | 308.00 | 322.00 | 308.00 | 316.00 | 316.00 | 1,086,600 |
| 2026-09-07 | 322.00 | 324.00 | 308.00 | 308.00 | 308.00 | 1,373,900 |
| 2026-09-04 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 1,718,500 |
| 2026-09-03 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1,506,000 |
| 2026-09-02 | 314.00 | 324.00 | 312.00 | 320.00 | 320.00 | 2,474,000 |
| 2026-09-01 | 310.00 | 320.00 | 304.00 | 312.00 | 312.00 | 2,173,300 |
| 2026-08-31 | 302.00 | 312.00 | 302.00 | 310.00 | 310.00 | 1,392,100 |
| 2026-08-28 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 1,262,000 |
| 2026-08-27 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 1,610,100 |
| 2026-08-26 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1,005,800 |
| 2026-08-25 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-08-24 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 931,000 |
| 2026-08-21 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 1,174,000 |
| 2026-08-20 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1,562,500 |
| 2026-08-19 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | 2,207,600 |
| 2026-08-18 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 871,600 |
| 2026-08-17 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-08-14 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 218,200 |
| 2026-08-13 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | 148,800 |
| 2026-08-12 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 226,300 |
| 2026-08-11 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | 217,000 |
| 2026-08-10 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 346,400 |
| 2026-08-07 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 975,400 |
| 2026-08-06 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 1,217,600 |
| 2026-08-05 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 716,300 |
| 2026-08-04 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 563,900 |
| 2026-08-03 | 298.00 | 302.00 | 296.00 | 296.00 | 296.00 | 433,300 |
| 2026-07-31 | 296.00 | 306.00 | 294.00 | 298.00 | 298.00 | 1,522,800 |
| 2026-07-30 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 190,100 |
| 2026-07-29 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 274,700 |
| 2026-07-28 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 526,300 |
| 2026-07-27 | 294.00 | 298.00 | 290.00 | 296.00 | 296.00 | 928,400 |
Page 1 of 2 · 65 trading daysOlder →
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.