PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 270.00 | 274.00 | 270.00 | 274.00 | 260.28 | 226,700 |
| 2025-11-04 | 272.00 | 276.00 | 268.00 | 272.00 | 258.38 | 1,240,800 |
| 2025-11-03 | 272.00 | 276.00 | 266.00 | 272.00 | 258.38 | 552,100 |
| 2025-10-31 | 274.00 | 276.00 | 268.00 | 272.00 | 258.38 | 808,900 |
| 2025-10-30 | 274.00 | 274.00 | 270.00 | 272.00 | 258.38 | 522,400 |
| 2025-10-29 | 266.00 | 276.00 | 266.00 | 272.00 | 258.38 | 4,304,200 |
| 2025-10-28 | 276.00 | 276.00 | 266.00 | 266.00 | 252.68 | 1,911,300 |
| 2025-10-27 | 272.00 | 282.00 | 268.00 | 274.00 | 260.28 | 3,414,500 |
| 2025-10-24 | 266.00 | 280.00 | 264.00 | 272.00 | 258.38 | 9,633,100 |
| 2025-10-23 | 266.00 | 266.00 | 258.00 | 264.00 | 250.78 | 4,042,300 |
| 2025-10-22 | 270.00 | 274.00 | 260.00 | 264.00 | 250.78 | 7,372,700 |
| 2025-10-21 | 248.00 | 276.00 | 244.00 | 262.00 | 248.88 | 10,674,600 |
| 2025-10-20 | 242.00 | 250.00 | 240.00 | 244.00 | 231.78 | 1,143,000 |
| 2025-10-17 | 238.00 | 244.00 | 236.00 | 242.00 | 229.88 | 220,100 |
| 2025-10-16 | 236.00 | 244.00 | 234.00 | 238.00 | 226.08 | 435,800 |
| 2025-10-15 | 240.00 | 242.00 | 232.00 | 236.00 | 224.18 | 416,700 |
| 2025-10-14 | 236.00 | 240.00 | 232.00 | 240.00 | 227.98 | 783,300 |
| 2025-10-13 | 232.00 | 242.00 | 230.00 | 236.00 | 224.18 | 858,000 |
| 2025-10-10 | 244.00 | 248.00 | 236.00 | 240.00 | 227.98 | 1,005,200 |
| 2025-10-09 | 228.00 | 244.00 | 228.00 | 242.00 | 229.88 | 1,475,700 |
| 2025-10-08 | 236.00 | 236.00 | 228.00 | 228.00 | 216.58 | 1,064,300 |
| 2025-10-07 | 244.00 | 244.00 | 236.00 | 238.00 | 226.08 | 350,800 |
| 2025-10-06 | 250.00 | 260.00 | 240.00 | 242.00 | 229.88 | 1,147,800 |
| 2025-10-03 | 234.00 | 252.00 | 234.00 | 242.00 | 229.88 | 1,338,600 |
| 2025-10-02 | 238.00 | 238.00 | 234.00 | 234.00 | 222.28 | 1,517,800 |
| 2025-10-01 | 228.00 | 238.00 | 228.00 | 232.00 | 220.38 | 1,027,500 |
| 2025-09-30 | 232.00 | 234.00 | 226.00 | 230.00 | 218.48 | 1,255,500 |
| 2025-09-29 | 234.00 | 236.00 | 228.00 | 232.00 | 220.38 | 1,110,000 |
| 2025-09-26 | 238.00 | 238.00 | 230.00 | 230.00 | 218.48 | 722,500 |
| 2025-09-25 | 232.00 | 236.00 | 230.00 | 232.00 | 220.38 | 375,700 |
| 2025-09-24 | 234.00 | 240.00 | 228.00 | 234.00 | 222.28 | 522,100 |
| 2025-09-23 | 234.00 | 234.00 | 228.00 | 234.00 | 222.28 | 771,500 |
| 2025-09-22 | 234.00 | 238.00 | 232.00 | 232.00 | 220.38 | 249,600 |
| 2025-09-19 | 234.00 | 238.00 | 234.00 | 234.00 | 222.28 | 262,700 |
| 2025-09-18 | 240.00 | 240.00 | 232.00 | 234.00 | 222.28 | 259,700 |
| 2025-09-17 | 242.00 | 244.00 | 236.00 | 236.00 | 224.18 | 398,200 |
| 2025-09-16 | 238.00 | 240.00 | 234.00 | 238.00 | 226.08 | 166,900 |
| 2025-09-15 | 240.00 | 240.00 | 234.00 | 238.00 | 226.08 | 253,800 |
| 2025-09-12 | 234.00 | 242.00 | 234.00 | 238.00 | 226.08 | 63,300 |
| 2025-09-11 | 238.00 | 238.00 | 234.00 | 234.00 | 222.28 | 154,800 |
| 2025-09-10 | 240.00 | 240.00 | 236.00 | 238.00 | 226.08 | 139,100 |
| 2025-09-09 | 240.00 | 242.00 | 230.00 | 240.00 | 227.98 | 521,700 |
| 2025-09-08 | 242.00 | 244.00 | 238.00 | 240.00 | 227.98 | 658,800 |
| 2025-09-05 | 242.00 | 242.00 | 242.00 | 242.00 | 229.88 | 0 |
| 2025-09-04 | 242.00 | 244.00 | 240.00 | 242.00 | 229.88 | 201,500 |
| 2025-09-03 | 234.00 | 244.00 | 234.00 | 238.00 | 226.08 | 204,400 |
| 2025-09-02 | 230.00 | 236.00 | 230.00 | 234.00 | 222.28 | 323,700 |
| 2025-09-01 | 230.00 | 236.00 | 228.00 | 228.00 | 216.58 | 1,142,500 |
| 2025-08-29 | 244.00 | 244.00 | 232.00 | 238.00 | 226.08 | 563,500 |
| 2025-08-28 | 242.00 | 246.00 | 240.00 | 244.00 | 231.78 | 311,600 |
| 2025-08-27 | 242.00 | 244.00 | 240.00 | 242.00 | 229.88 | 623,700 |
| 2025-08-26 | 248.00 | 248.00 | 240.00 | 242.00 | 229.88 | 627,600 |
| 2025-08-25 | 250.00 | 250.00 | 240.00 | 248.00 | 235.58 | 844,100 |
| 2025-08-22 | 252.00 | 256.00 | 246.00 | 248.00 | 235.58 | 646,700 |
| 2025-08-21 | 244.00 | 252.00 | 242.00 | 248.00 | 235.58 | 1,576,700 |
| 2025-08-20 | 240.00 | 244.00 | 240.00 | 242.00 | 229.88 | 1,435,900 |
| 2025-08-19 | 244.00 | 244.00 | 238.00 | 242.00 | 229.88 | 532,300 |
| 2025-08-18 | 242.00 | 242.00 | 242.00 | 242.00 | 229.88 | 0 |
| 2025-08-15 | 242.00 | 246.00 | 236.00 | 242.00 | 229.88 | 415,100 |
| 2025-08-14 | 244.00 | 246.00 | 240.00 | 240.00 | 227.98 | 1,162,300 |
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.