PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 272.00 | 312.00 | 254.00 | 264.00 | 250.78 | 4,103,100 |
| 2026-01-27 | 278.00 | 278.00 | 274.00 | 274.00 | 260.28 | 533,100 |
| 2026-01-26 | 284.00 | 288.00 | 278.00 | 278.00 | 264.08 | 505,500 |
| 2026-01-23 | 288.00 | 288.00 | 278.00 | 282.00 | 267.88 | 741,000 |
| 2026-01-22 | 292.00 | 294.00 | 284.00 | 284.00 | 269.78 | 1,139,500 |
| 2026-01-21 | 290.00 | 290.00 | 282.00 | 284.00 | 269.78 | 881,400 |
| 2026-01-20 | 292.00 | 292.00 | 284.00 | 288.00 | 273.58 | 1,322,400 |
| 2026-01-19 | 292.00 | 294.00 | 288.00 | 292.00 | 277.38 | 959,700 |
| 2026-01-16 | 292.00 | 292.00 | 292.00 | 292.00 | 277.38 | 0 |
| 2026-01-15 | 300.00 | 302.00 | 292.00 | 292.00 | 277.38 | 666,500 |
| 2026-01-14 | 298.00 | 304.00 | 296.00 | 296.00 | 281.18 | 1,473,300 |
| 2026-01-13 | 290.00 | 298.00 | 288.00 | 294.00 | 279.28 | 629,500 |
| 2026-01-12 | 298.00 | 298.00 | 284.00 | 288.00 | 273.58 | 1,267,300 |
| 2026-01-09 | 300.00 | 302.00 | 296.00 | 296.00 | 281.18 | 512,100 |
| 2026-01-08 | 300.00 | 300.00 | 294.00 | 296.00 | 281.18 | 1,385,800 |
| 2026-01-07 | 302.00 | 304.00 | 298.00 | 300.00 | 284.98 | 767,400 |
| 2026-01-06 | 306.00 | 306.00 | 298.00 | 302.00 | 286.88 | 3,251,500 |
| 2026-01-05 | 302.00 | 306.00 | 294.00 | 304.00 | 288.78 | 4,645,100 |
| 2026-01-02 | 304.00 | 312.00 | 298.00 | 304.00 | 288.78 | 15,247,400 |
| 2026-01-01 | 302.00 | 302.00 | 302.00 | 302.00 | 286.88 | 0 |
| 2025-12-31 | 302.00 | 302.00 | 302.00 | 302.00 | 286.88 | 0 |
| 2025-12-30 | 292.00 | 302.00 | 292.00 | 302.00 | 286.88 | 6,841,100 |
| 2025-12-29 | 260.00 | 294.00 | 254.00 | 292.00 | 277.38 | 3,546,500 |
| 2025-12-26 | 268.00 | 268.00 | 268.00 | 268.00 | 254.58 | 0 |
| 2025-12-25 | 268.00 | 268.00 | 268.00 | 268.00 | 254.58 | 0 |
| 2025-12-24 | 270.00 | 280.00 | 260.00 | 268.00 | 254.58 | 1,030,700 |
| 2025-12-23 | 276.00 | 282.00 | 270.00 | 270.00 | 256.48 | 642,000 |
| 2025-12-22 | 284.00 | 288.00 | 268.00 | 276.00 | 262.18 | 77,982,700 |
| 2025-12-19 | 290.00 | 290.00 | 284.00 | 286.00 | 271.68 | 872,900 |
| 2025-12-18 | 288.00 | 290.00 | 286.00 | 288.00 | 273.58 | 1,081,300 |
| 2025-12-17 | 290.00 | 290.00 | 288.00 | 288.00 | 273.58 | 936,700 |
| 2025-12-16 | 290.00 | 294.00 | 286.00 | 288.00 | 273.58 | 2,134,300 |
| 2025-12-15 | 290.00 | 290.00 | 288.00 | 288.00 | 273.58 | 471,300 |
| 2025-12-12 | 284.00 | 288.00 | 284.00 | 288.00 | 273.58 | 935,900 |
| 2025-12-11 | 292.00 | 292.00 | 286.00 | 286.00 | 271.68 | 968,600 |
| 2025-12-10 | 292.00 | 292.00 | 288.00 | 292.00 | 277.38 | 1,292,200 |
| 2025-12-09 | 290.00 | 296.00 | 288.00 | 292.00 | 277.38 | 4,380,700 |
| 2025-12-08 | 284.00 | 292.00 | 284.00 | 290.00 | 275.48 | 2,888,400 |
| 2025-12-05 | 288.00 | 288.00 | 284.00 | 284.00 | 269.78 | 929,100 |
| 2025-12-04 | 282.00 | 284.00 | 280.00 | 282.00 | 267.88 | 806,300 |
| 2025-12-03 | 280.00 | 284.00 | 278.00 | 280.00 | 265.98 | 933,000 |
| 2025-12-02 | 280.00 | 284.00 | 280.00 | 280.00 | 265.98 | 545,600 |
| 2025-12-01 | 280.00 | 290.00 | 274.00 | 280.00 | 265.98 | 2,778,100 |
| 2025-11-28 | 280.00 | 282.00 | 278.00 | 280.00 | 265.98 | 411,200 |
| 2025-11-27 | 290.00 | 290.00 | 280.00 | 280.00 | 265.98 | 642,300 |
| 2025-11-26 | 282.00 | 290.00 | 280.00 | 284.00 | 269.78 | 2,399,000 |
| 2025-11-25 | 284.00 | 286.00 | 280.00 | 282.00 | 267.88 | 1,817,600 |
| 2025-11-24 | 280.00 | 286.00 | 280.00 | 280.00 | 265.98 | 1,115,000 |
| 2025-11-21 | 280.00 | 288.00 | 278.00 | 280.00 | 265.98 | 1,680,400 |
| 2025-11-20 | 280.00 | 288.00 | 280.00 | 280.00 | 265.98 | 1,222,600 |
| 2025-11-19 | 280.00 | 284.00 | 278.00 | 280.00 | 265.98 | 1,162,300 |
| 2025-11-18 | 286.00 | 290.00 | 278.00 | 280.00 | 265.98 | 2,141,900 |
| 2025-11-17 | 282.00 | 292.00 | 280.00 | 282.00 | 267.88 | 3,500,300 |
| 2025-11-14 | 288.00 | 288.00 | 272.00 | 280.00 | 265.98 | 850,500 |
| 2025-11-13 | 286.00 | 290.00 | 284.00 | 286.00 | 271.68 | 1,111,700 |
| 2025-11-12 | 290.00 | 294.00 | 286.00 | 286.00 | 271.68 | 3,958,000 |
| 2025-11-11 | 292.00 | 292.00 | 284.00 | 286.00 | 271.68 | 665,600 |
| 2025-11-10 | 280.00 | 300.00 | 272.00 | 288.00 | 273.58 | 12,258,100 |
| 2025-11-07 | 278.00 | 280.00 | 274.00 | 276.00 | 262.18 | 233,000 |
| 2025-11-06 | 274.00 | 278.00 | 272.00 | 278.00 | 264.08 | 555,100 |
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.