PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 196.00 | 202.00 | 192.00 | 197.00 | 197.00 | 99,600 |
| 2026-07-24 | 206.00 | 206.00 | 194.00 | 196.00 | 196.00 | 418,500 |
| 2026-07-23 | 198.00 | 202.00 | 195.00 | 199.00 | 199.00 | 90,600 |
| 2026-07-22 | 204.00 | 204.00 | 195.00 | 200.00 | 200.00 | 163,200 |
| 2026-07-21 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 189,600 |
| 2026-07-20 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 393,200 |
| 2026-07-17 | 185.00 | 204.00 | 185.00 | 200.00 | 200.00 | 438,500 |
| 2026-07-16 | 188.00 | 194.00 | 185.00 | 190.00 | 190.00 | 43,500 |
| 2026-07-15 | 188.00 | 204.00 | 185.00 | 185.00 | 185.00 | 190,800 |
| 2026-07-14 | 190.00 | 190.00 | 180.00 | 188.00 | 188.00 | 343,800 |
| 2026-07-13 | 183.00 | 190.00 | 180.00 | 190.00 | 190.00 | 165,900 |
| 2026-07-10 | 178.00 | 194.00 | 177.00 | 182.00 | 182.00 | 496,400 |
| 2026-07-09 | 175.00 | 178.00 | 168.00 | 176.00 | 176.00 | 328,900 |
| 2026-07-08 | 183.00 | 183.00 | 170.00 | 179.00 | 179.00 | 729,600 |
| 2026-07-07 | 158.00 | 210.00 | 158.00 | 181.00 | 181.00 | 4,233,900 |
| 2026-07-06 | 156.00 | 158.00 | 153.00 | 158.00 | 158.00 | 154,400 |
| 2026-07-03 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 169,400 |
| 2026-07-02 | 154.00 | 159.00 | 154.00 | 157.00 | 157.00 | 78,300 |
| 2026-07-01 | 153.00 | 160.00 | 151.00 | 155.00 | 155.00 | 124,000 |
| 2026-06-30 | 158.00 | 158.00 | 149.00 | 153.00 | 153.00 | 1,012,200 |
| 2026-06-29 | 151.00 | 161.00 | 148.00 | 154.00 | 154.00 | 413,500 |
| 2026-06-26 | 162.00 | 162.00 | 148.00 | 153.00 | 153.00 | 413,500 |
| 2026-06-25 | 155.00 | 155.00 | 146.00 | 154.00 | 154.00 | 290,800 |
| 2026-06-24 | 156.00 | 158.00 | 148.00 | 154.00 | 154.00 | 270,600 |
| 2026-06-23 | 155.00 | 158.00 | 148.00 | 155.00 | 155.00 | 107,800 |
| 2026-06-22 | 154.00 | 154.00 | 148.00 | 154.00 | 154.00 | 237,400 |
| 2026-06-19 | 152.00 | 156.00 | 150.00 | 154.00 | 154.00 | 213,600 |
| 2026-06-18 | 152.00 | 157.00 | 148.00 | 154.00 | 154.00 | 220,800 |
| 2026-06-17 | 160.00 | 160.00 | 148.00 | 152.00 | 152.00 | 714,400 |
| 2026-06-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-15 | 161.00 | 162.00 | 155.00 | 160.00 | 160.00 | 223,300 |
| 2026-06-12 | 150.00 | 161.00 | 150.00 | 160.00 | 160.00 | 285,100 |
| 2026-06-11 | 150.00 | 153.00 | 145.00 | 150.00 | 150.00 | 450,300 |
| 2026-06-10 | 147.00 | 158.00 | 141.00 | 150.00 | 150.00 | 809,100 |
| 2026-06-09 | 142.00 | 149.00 | 141.00 | 149.00 | 141.54 | 866,600 |
| 2026-06-08 | 134.00 | 150.00 | 128.00 | 142.00 | 134.89 | 907,400 |
| 2026-06-05 | 150.00 | 150.00 | 134.00 | 146.00 | 138.69 | 606,700 |
| 2026-06-04 | 168.00 | 168.00 | 142.00 | 146.00 | 138.69 | 7,869,000 |
| 2026-06-03 | 185.00 | 194.00 | 158.00 | 167.00 | 158.64 | 906,800 |
| 2026-06-02 | 182.00 | 193.00 | 171.00 | 185.00 | 175.74 | 1,101,800 |
| 2026-06-01 | 182.00 | 182.00 | 182.00 | 182.00 | 172.89 | 0 |
| 2026-05-29 | 196.00 | 200.00 | 182.00 | 182.00 | 172.89 | 4,064,100 |
| 2026-05-28 | 198.00 | 198.00 | 198.00 | 198.00 | 188.09 | 0 |
| 2026-05-27 | 198.00 | 198.00 | 198.00 | 198.00 | 188.09 | 0 |
| 2026-05-26 | 200.00 | 200.00 | 190.00 | 198.00 | 188.09 | 48,800 |
| 2026-05-25 | 190.00 | 199.00 | 186.00 | 199.00 | 189.04 | 203,900 |
| 2026-05-22 | 188.00 | 199.00 | 185.00 | 190.00 | 180.49 | 168,400 |
| 2026-05-21 | 199.00 | 204.00 | 188.00 | 188.00 | 178.59 | 1,243,500 |
| 2026-05-20 | 199.00 | 204.00 | 196.00 | 199.00 | 189.04 | 837,300 |
| 2026-05-19 | 204.00 | 204.00 | 198.00 | 199.00 | 189.04 | 338,500 |
| 2026-05-18 | 204.00 | 206.00 | 199.00 | 204.00 | 193.79 | 830,700 |
| 2026-05-15 | 204.00 | 204.00 | 204.00 | 204.00 | 193.79 | 0 |
| 2026-05-14 | 204.00 | 204.00 | 204.00 | 204.00 | 193.79 | 0 |
| 2026-05-13 | 220.00 | 220.00 | 202.00 | 204.00 | 193.79 | 3,502,400 |
| 2026-05-12 | 218.00 | 222.00 | 214.00 | 220.00 | 208.99 | 213,100 |
| 2026-05-11 | 222.00 | 222.00 | 212.00 | 218.00 | 207.09 | 183,500 |
| 2026-05-08 | 224.00 | 224.00 | 210.00 | 214.00 | 203.29 | 886,300 |
| 2026-05-07 | 222.00 | 224.00 | 214.00 | 224.00 | 212.79 | 67,100 |
| 2026-05-06 | 222.00 | 224.00 | 218.00 | 218.00 | 207.09 | 80,000 |
| 2026-05-05 | 218.00 | 222.00 | 216.00 | 222.00 | 210.89 | 109,600 |
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.