PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 222.00 | 238.00 | 214.00 | 218.00 | 207.09 | 184,400 |
| 2026-05-01 | 222.00 | 222.00 | 222.00 | 222.00 | 210.89 | 0 |
| 2026-04-30 | 224.00 | 224.00 | 216.00 | 222.00 | 210.89 | 67,600 |
| 2026-04-29 | 226.00 | 228.00 | 218.00 | 224.00 | 212.79 | 94,000 |
| 2026-04-28 | 222.00 | 228.00 | 218.00 | 218.00 | 207.09 | 114,200 |
| 2026-04-27 | 218.00 | 224.00 | 218.00 | 222.00 | 210.89 | 69,600 |
| 2026-04-24 | 230.00 | 230.00 | 220.00 | 228.00 | 216.58 | 428,100 |
| 2026-04-23 | 232.00 | 234.00 | 222.00 | 228.00 | 216.58 | 94,100 |
| 2026-04-22 | 236.00 | 242.00 | 224.00 | 230.00 | 218.48 | 209,600 |
| 2026-04-21 | 230.00 | 236.00 | 228.00 | 234.00 | 222.28 | 339,100 |
| 2026-04-20 | 226.00 | 232.00 | 224.00 | 230.00 | 218.48 | 122,200 |
| 2026-04-17 | 224.00 | 232.00 | 224.00 | 226.00 | 214.68 | 263,100 |
| 2026-04-16 | 224.00 | 226.00 | 220.00 | 224.00 | 212.79 | 240,900 |
| 2026-04-15 | 226.00 | 226.00 | 222.00 | 222.00 | 210.89 | 97,800 |
| 2026-04-14 | 222.00 | 226.00 | 218.00 | 222.00 | 210.89 | 235,600 |
| 2026-04-13 | 218.00 | 224.00 | 214.00 | 222.00 | 210.89 | 295,100 |
| 2026-04-10 | 224.00 | 226.00 | 216.00 | 224.00 | 212.79 | 95,500 |
| 2026-04-09 | 220.00 | 230.00 | 216.00 | 224.00 | 212.79 | 197,800 |
| 2026-04-08 | 222.00 | 228.00 | 214.00 | 220.00 | 208.99 | 299,700 |
| 2026-04-07 | 220.00 | 224.00 | 216.00 | 222.00 | 210.89 | 380,900 |
| 2026-04-06 | 226.00 | 252.00 | 206.00 | 220.00 | 208.99 | 3,195,300 |
| 2026-04-02 | 218.00 | 220.00 | 210.00 | 214.00 | 203.29 | 132,700 |
| 2026-04-01 | 220.00 | 224.00 | 212.00 | 218.00 | 207.09 | 146,700 |
| 2026-03-31 | 220.00 | 226.00 | 214.00 | 218.00 | 207.09 | 125,300 |
| 2026-03-30 | 220.00 | 226.00 | 206.00 | 220.00 | 208.99 | 159,900 |
| 2026-03-27 | 224.00 | 224.00 | 220.00 | 224.00 | 212.79 | 105,400 |
| 2026-03-26 | 220.00 | 224.00 | 218.00 | 224.00 | 212.79 | 47,800 |
| 2026-03-25 | 210.00 | 230.00 | 208.00 | 222.00 | 210.89 | 86,900 |
| 2026-03-17 | 212.00 | 218.00 | 210.00 | 218.00 | 207.09 | 388,700 |
| 2026-03-16 | 226.00 | 226.00 | 204.00 | 214.00 | 203.29 | 176,900 |
| 2026-03-13 | 230.00 | 230.00 | 220.00 | 226.00 | 214.68 | 268,700 |
| 2026-03-12 | 224.00 | 226.00 | 220.00 | 226.00 | 214.68 | 192,600 |
| 2026-03-11 | 216.00 | 226.00 | 214.00 | 224.00 | 212.79 | 210,800 |
| 2026-03-10 | 208.00 | 216.00 | 208.00 | 216.00 | 205.19 | 207,700 |
| 2026-03-09 | 200.00 | 214.00 | 200.00 | 208.00 | 197.59 | 490,200 |
| 2026-03-06 | 214.00 | 216.00 | 208.00 | 212.00 | 201.39 | 118,300 |
| 2026-03-05 | 216.00 | 226.00 | 212.00 | 214.00 | 203.29 | 1,140,000 |
| 2026-03-04 | 226.00 | 228.00 | 206.00 | 214.00 | 203.29 | 1,158,300 |
| 2026-03-03 | 226.00 | 236.00 | 218.00 | 230.00 | 218.48 | 2,549,500 |
| 2026-03-02 | 224.00 | 230.00 | 224.00 | 226.00 | 214.68 | 588,600 |
| 2026-02-27 | 234.00 | 234.00 | 228.00 | 234.00 | 222.28 | 209,900 |
| 2026-02-26 | 236.00 | 236.00 | 230.00 | 234.00 | 222.28 | 386,700 |
| 2026-02-25 | 232.00 | 236.00 | 228.00 | 232.00 | 220.38 | 981,500 |
| 2026-02-24 | 236.00 | 238.00 | 232.00 | 232.00 | 220.38 | 556,100 |
| 2026-02-23 | 250.00 | 250.00 | 234.00 | 236.00 | 224.18 | 1,017,000 |
| 2026-02-20 | 238.00 | 242.00 | 232.00 | 234.00 | 222.28 | 483,800 |
| 2026-02-19 | 236.00 | 240.00 | 232.00 | 234.00 | 222.28 | 215,900 |
| 2026-02-18 | 240.00 | 264.00 | 232.00 | 238.00 | 226.08 | 859,500 |
| 2026-02-13 | 232.00 | 242.00 | 230.00 | 234.00 | 222.28 | 665,100 |
| 2026-02-12 | 236.00 | 238.00 | 232.00 | 232.00 | 220.38 | 582,500 |
| 2026-02-11 | 236.00 | 240.00 | 230.00 | 234.00 | 222.28 | 677,900 |
| 2026-02-10 | 242.00 | 242.00 | 232.00 | 236.00 | 224.18 | 260,000 |
| 2026-02-09 | 234.00 | 248.00 | 234.00 | 236.00 | 224.18 | 536,300 |
| 2026-02-06 | 234.00 | 240.00 | 228.00 | 234.00 | 222.28 | 749,000 |
| 2026-02-05 | 234.00 | 238.00 | 232.00 | 234.00 | 222.28 | 312,100 |
| 2026-02-04 | 232.00 | 250.00 | 230.00 | 232.00 | 220.38 | 670,500 |
| 2026-02-03 | 232.00 | 238.00 | 228.00 | 232.00 | 220.38 | 1,411,900 |
| 2026-02-02 | 260.00 | 264.00 | 222.00 | 232.00 | 220.38 | 6,064,500 |
| 2026-01-30 | 248.00 | 270.00 | 246.00 | 260.00 | 246.98 | 433,300 |
| 2026-01-29 | 264.00 | 264.00 | 226.00 | 248.00 | 235.58 | 3,019,000 |
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.