PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 310.00 | 314.00 | 304.00 | 306.00 | 283.43 | 12,162,500 |
| 2024-08-06 | 310.00 | 318.00 | 308.00 | 308.00 | 285.29 | 12,257,600 |
| 2024-08-05 | 310.00 | 330.00 | 298.00 | 310.00 | 287.14 | 26,824,500 |
| 2024-08-02 | 310.00 | 326.00 | 308.00 | 310.00 | 287.14 | 11,408,100 |
| 2024-08-01 | 314.00 | 322.00 | 302.00 | 310.00 | 287.14 | 13,982,200 |
| 2024-07-31 | 318.00 | 342.00 | 310.00 | 314.00 | 290.84 | 41,303,500 |
| 2024-07-30 | 318.00 | 324.00 | 308.00 | 316.00 | 292.70 | 16,790,800 |
| 2024-07-29 | 374.00 | 380.00 | 300.00 | 318.00 | 294.55 | 91,128,600 |
| 2024-07-26 | 390.00 | 394.00 | 368.00 | 370.00 | 342.71 | 27,725,000 |
| 2024-07-25 | 408.00 | 416.00 | 382.00 | 388.00 | 359.39 | 44,418,500 |
| 2024-07-24 | 360.00 | 404.00 | 360.00 | 404.00 | 374.21 | 68,368,000 |
| 2024-07-23 | 380.00 | 384.00 | 360.00 | 362.00 | 335.30 | 26,610,100 |
| 2024-07-22 | 370.00 | 410.00 | 360.00 | 376.00 | 348.27 | 188,321,100 |
| 2024-07-19 | 304.00 | 380.00 | 304.00 | 362.00 | 335.30 | 212,434,400 |
| 2024-07-18 | 298.00 | 304.00 | 290.00 | 304.00 | 281.58 | 15,236,200 |
| 2024-07-17 | 312.00 | 320.00 | 292.00 | 296.00 | 274.17 | 27,388,500 |
| 2024-07-16 | 290.00 | 322.00 | 290.00 | 308.00 | 285.29 | 64,833,700 |
| 2024-07-15 | 290.00 | 324.00 | 260.00 | 292.00 | 270.47 | 103,088,900 |
| 2024-07-12 | 392.00 | 392.00 | 290.00 | 298.00 | 276.02 | 289,244,000 |
| 2024-07-11 | 292.00 | 314.00 | 252.00 | 314.00 | 290.84 | 47,128,000 |
| 2024-07-10 | 252.00 | 252.00 | 252.00 | 252.00 | 233.42 | 17,885,100 |
| 2024-07-09 | 202.00 | 202.00 | 202.00 | 202.00 | 187.10 | 19,080,500 |
← NewerPage 10 of 10 · 562 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 7.4600 IDR |
| 2025-06-04 | 7.1800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.