PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 240.00 | 246.00 | 236.00 | 244.00 | 231.78 | 2,041,700 |
| 2025-08-12 | 250.00 | 252.00 | 240.00 | 240.00 | 227.98 | 1,980,400 |
| 2025-08-11 | 248.00 | 250.00 | 246.00 | 250.00 | 237.48 | 241,400 |
| 2025-08-08 | 252.00 | 254.00 | 244.00 | 248.00 | 235.58 | 379,000 |
| 2025-08-07 | 260.00 | 260.00 | 248.00 | 252.00 | 239.38 | 652,900 |
| 2025-08-06 | 254.00 | 260.00 | 252.00 | 254.00 | 241.28 | 495,100 |
| 2025-08-05 | 256.00 | 268.00 | 252.00 | 254.00 | 241.28 | 307,500 |
| 2025-08-04 | 258.00 | 268.00 | 254.00 | 256.00 | 243.18 | 202,500 |
| 2025-08-01 | 256.00 | 270.00 | 254.00 | 258.00 | 245.08 | 512,000 |
| 2025-07-31 | 262.00 | 266.00 | 250.00 | 260.00 | 246.98 | 647,000 |
| 2025-07-30 | 260.00 | 268.00 | 256.00 | 262.00 | 248.88 | 229,700 |
| 2025-07-29 | 262.00 | 264.00 | 254.00 | 260.00 | 246.98 | 340,100 |
| 2025-07-28 | 266.00 | 268.00 | 260.00 | 260.00 | 246.98 | 238,200 |
| 2025-07-25 | 256.00 | 268.00 | 256.00 | 266.00 | 252.68 | 219,000 |
| 2025-07-24 | 264.00 | 294.00 | 260.00 | 264.00 | 250.78 | 1,162,300 |
| 2025-07-23 | 264.00 | 266.00 | 258.00 | 260.00 | 246.98 | 51,000 |
| 2025-07-22 | 260.00 | 262.00 | 254.00 | 260.00 | 246.98 | 276,700 |
| 2025-07-21 | 260.00 | 262.00 | 254.00 | 260.00 | 246.98 | 212,600 |
| 2025-07-18 | 264.00 | 264.00 | 252.00 | 258.00 | 245.08 | 546,900 |
| 2025-07-17 | 266.00 | 266.00 | 260.00 | 264.00 | 250.78 | 439,900 |
| 2025-07-16 | 268.00 | 270.00 | 262.00 | 266.00 | 252.68 | 310,800 |
| 2025-07-15 | 276.00 | 280.00 | 266.00 | 266.00 | 252.68 | 237,400 |
| 2025-07-14 | 280.00 | 282.00 | 276.00 | 280.00 | 265.98 | 233,500 |
| 2025-07-11 | 284.00 | 286.00 | 278.00 | 282.00 | 267.88 | 257,700 |
| 2025-07-10 | 282.00 | 290.00 | 280.00 | 284.00 | 269.78 | 1,265,200 |
| 2025-07-09 | 276.00 | 282.00 | 272.00 | 280.00 | 265.98 | 798,400 |
| 2025-07-08 | 272.00 | 276.00 | 266.00 | 274.00 | 260.28 | 279,500 |
| 2025-07-07 | 268.00 | 274.00 | 268.00 | 272.00 | 258.38 | 163,700 |
| 2025-07-04 | 272.00 | 272.00 | 260.00 | 268.00 | 254.58 | 134,800 |
| 2025-07-03 | 264.00 | 274.00 | 264.00 | 272.00 | 258.38 | 123,300 |
| 2025-07-02 | 262.00 | 270.00 | 260.00 | 264.00 | 250.78 | 277,600 |
| 2025-07-01 | 268.00 | 270.00 | 262.00 | 262.00 | 248.88 | 218,800 |
| 2025-06-30 | 274.00 | 278.00 | 268.00 | 268.00 | 254.58 | 404,800 |
| 2025-06-26 | 266.00 | 282.00 | 266.00 | 274.00 | 260.28 | 1,135,600 |
| 2025-06-25 | 258.00 | 274.00 | 244.00 | 264.00 | 250.78 | 1,639,800 |
| 2025-06-24 | 254.00 | 258.00 | 250.00 | 254.00 | 241.28 | 362,400 |
| 2025-06-23 | 266.00 | 266.00 | 250.00 | 254.00 | 241.28 | 1,143,600 |
| 2025-06-20 | 266.00 | 266.00 | 262.00 | 264.00 | 250.78 | 182,400 |
| 2025-06-19 | 268.00 | 268.00 | 262.00 | 264.00 | 250.78 | 518,400 |
| 2025-06-18 | 268.00 | 268.00 | 264.00 | 266.00 | 252.68 | 174,000 |
| 2025-06-17 | 268.00 | 276.00 | 260.00 | 266.00 | 252.68 | 1,386,100 |
| 2025-06-16 | 270.00 | 272.00 | 262.00 | 268.00 | 254.58 | 394,400 |
| 2025-06-13 | 274.00 | 276.00 | 268.00 | 268.00 | 254.58 | 1,484,400 |
| 2025-06-12 | 280.00 | 280.00 | 272.00 | 276.00 | 262.18 | 922,100 |
| 2025-06-11 | 280.00 | 284.00 | 274.00 | 280.00 | 265.98 | 209,600 |
| 2025-06-10 | 280.00 | 282.00 | 274.00 | 280.00 | 265.98 | 488,100 |
| 2025-06-05 | 280.00 | 282.00 | 278.00 | 280.00 | 265.98 | 385,000 |
| 2025-06-04 | 272.00 | 288.00 | 272.00 | 282.00 | 267.88 | 6,289,100 |
| 2025-06-03 | 286.00 | 294.00 | 284.00 | 288.00 | 266.76 | 646,100 |
| 2025-06-02 | 290.00 | 294.00 | 280.00 | 284.00 | 263.06 | 922,900 |
| 2025-05-28 | 280.00 | 290.00 | 280.00 | 288.00 | 266.76 | 888,700 |
| 2025-05-27 | 298.00 | 298.00 | 280.00 | 284.00 | 263.06 | 4,415,200 |
| 2025-05-26 | 300.00 | 308.00 | 284.00 | 296.00 | 274.17 | 4,166,900 |
| 2025-05-23 | 318.00 | 340.00 | 296.00 | 298.00 | 276.02 | 16,044,700 |
| 2025-05-22 | 308.00 | 328.00 | 306.00 | 320.00 | 296.40 | 2,215,600 |
| 2025-05-21 | 320.00 | 320.00 | 302.00 | 308.00 | 285.29 | 1,759,900 |
| 2025-05-20 | 322.00 | 328.00 | 308.00 | 320.00 | 296.40 | 466,400 |
| 2025-05-19 | 330.00 | 330.00 | 320.00 | 326.00 | 301.96 | 435,400 |
| 2025-05-16 | 328.00 | 330.00 | 324.00 | 328.00 | 303.81 | 502,900 |
| 2025-05-15 | 316.00 | 326.00 | 316.00 | 326.00 | 301.96 | 490,500 |
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.