PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 310.00 | 328.00 | 308.00 | 318.00 | 294.55 | 1,866,700 |
| 2025-05-09 | 302.00 | 310.00 | 300.00 | 310.00 | 287.14 | 778,300 |
| 2025-05-08 | 292.00 | 316.00 | 288.00 | 300.00 | 277.88 | 3,201,300 |
| 2025-05-07 | 290.00 | 296.00 | 286.00 | 292.00 | 270.47 | 612,300 |
| 2025-05-06 | 282.00 | 300.00 | 282.00 | 292.00 | 270.47 | 1,678,500 |
| 2025-05-05 | 282.00 | 288.00 | 282.00 | 284.00 | 263.06 | 316,000 |
| 2025-05-02 | 282.00 | 288.00 | 276.00 | 282.00 | 261.20 | 561,800 |
| 2025-04-30 | 270.00 | 296.00 | 270.00 | 282.00 | 261.20 | 1,921,600 |
| 2025-04-29 | 268.00 | 270.00 | 262.00 | 270.00 | 250.09 | 725,700 |
| 2025-04-28 | 266.00 | 270.00 | 260.00 | 268.00 | 248.24 | 873,900 |
| 2025-04-25 | 278.00 | 286.00 | 264.00 | 266.00 | 246.38 | 2,822,800 |
| 2025-04-24 | 246.00 | 284.00 | 240.00 | 276.00 | 255.65 | 6,933,000 |
| 2025-04-23 | 246.00 | 250.00 | 244.00 | 248.00 | 229.71 | 122,500 |
| 2025-04-22 | 248.00 | 248.00 | 242.00 | 244.00 | 226.01 | 252,200 |
| 2025-04-21 | 248.00 | 250.00 | 242.00 | 242.00 | 224.15 | 380,600 |
| 2025-04-17 | 246.00 | 252.00 | 242.00 | 244.00 | 226.01 | 354,100 |
| 2025-04-16 | 278.00 | 278.00 | 248.00 | 250.00 | 231.56 | 3,280,800 |
| 2025-04-15 | 278.00 | 278.00 | 260.00 | 264.00 | 244.53 | 46,200 |
| 2025-04-14 | 250.00 | 268.00 | 250.00 | 260.00 | 240.83 | 68,800 |
| 2025-04-11 | 260.00 | 260.00 | 250.00 | 250.00 | 231.56 | 113,500 |
| 2025-04-10 | 250.00 | 258.00 | 248.00 | 256.00 | 237.12 | 345,000 |
| 2025-04-09 | 260.00 | 262.00 | 240.00 | 240.00 | 222.30 | 477,000 |
| 2025-04-08 | 248.00 | 270.00 | 248.00 | 258.00 | 238.97 | 3,255,600 |
| 2025-03-27 | 294.00 | 294.00 | 278.00 | 290.00 | 268.61 | 7,525,400 |
| 2025-03-26 | 286.00 | 290.00 | 286.00 | 290.00 | 268.61 | 164,600 |
| 2025-03-25 | 286.00 | 294.00 | 284.00 | 290.00 | 268.61 | 110,700 |
| 2025-03-24 | 288.00 | 290.00 | 278.00 | 290.00 | 268.61 | 1,996,100 |
| 2025-03-21 | 290.00 | 290.00 | 282.00 | 290.00 | 268.61 | 343,600 |
| 2025-03-20 | 284.00 | 294.00 | 280.00 | 290.00 | 268.61 | 490,200 |
| 2025-03-19 | 282.00 | 290.00 | 282.00 | 290.00 | 268.61 | 167,100 |
| 2025-03-18 | 292.00 | 292.00 | 280.00 | 290.00 | 268.61 | 736,500 |
| 2025-03-17 | 290.00 | 290.00 | 284.00 | 290.00 | 268.61 | 1,544,300 |
| 2025-03-14 | 290.00 | 290.00 | 288.00 | 288.00 | 266.76 | 1,194,400 |
| 2025-03-13 | 292.00 | 298.00 | 290.00 | 290.00 | 268.61 | 63,400 |
| 2025-03-12 | 286.00 | 298.00 | 284.00 | 290.00 | 268.61 | 165,900 |
| 2025-03-11 | 290.00 | 290.00 | 280.00 | 290.00 | 268.61 | 462,700 |
| 2025-03-10 | 300.00 | 306.00 | 288.00 | 290.00 | 268.61 | 710,800 |
| 2025-03-07 | 302.00 | 308.00 | 298.00 | 300.00 | 277.88 | 213,000 |
| 2025-03-06 | 298.00 | 308.00 | 294.00 | 302.00 | 279.73 | 1,359,800 |
| 2025-03-05 | 298.00 | 298.00 | 294.00 | 296.00 | 274.17 | 58,400 |
| 2025-03-04 | 298.00 | 298.00 | 292.00 | 298.00 | 276.02 | 41,600 |
| 2025-03-03 | 300.00 | 300.00 | 292.00 | 298.00 | 276.02 | 163,900 |
| 2025-02-28 | 302.00 | 304.00 | 298.00 | 300.00 | 277.88 | 332,600 |
| 2025-02-27 | 292.00 | 302.00 | 292.00 | 302.00 | 279.73 | 319,200 |
| 2025-02-26 | 286.00 | 304.00 | 286.00 | 296.00 | 274.17 | 431,200 |
| 2025-02-25 | 290.00 | 292.00 | 284.00 | 290.00 | 268.61 | 705,400 |
| 2025-02-24 | 288.00 | 292.00 | 286.00 | 290.00 | 268.61 | 671,100 |
| 2025-02-21 | 288.00 | 294.00 | 288.00 | 290.00 | 268.61 | 94,300 |
| 2025-02-20 | 296.00 | 296.00 | 286.00 | 290.00 | 268.61 | 365,400 |
| 2025-02-19 | 290.00 | 296.00 | 290.00 | 294.00 | 272.32 | 439,200 |
| 2025-02-18 | 290.00 | 292.00 | 288.00 | 290.00 | 268.61 | 100,600 |
| 2025-02-17 | 290.00 | 290.00 | 288.00 | 290.00 | 268.61 | 310,800 |
| 2025-02-14 | 284.00 | 290.00 | 282.00 | 290.00 | 268.61 | 536,700 |
| 2025-02-13 | 288.00 | 290.00 | 284.00 | 290.00 | 268.61 | 177,800 |
| 2025-02-12 | 284.00 | 292.00 | 284.00 | 290.00 | 268.61 | 328,800 |
| 2025-02-11 | 288.00 | 290.00 | 280.00 | 290.00 | 268.61 | 1,464,900 |
| 2025-02-10 | 290.00 | 290.00 | 278.00 | 290.00 | 268.61 | 856,200 |
| 2025-02-07 | 290.00 | 290.00 | 276.00 | 290.00 | 268.61 | 471,200 |
| 2025-02-06 | 290.00 | 290.00 | 280.00 | 290.00 | 268.61 | 561,200 |
| 2025-02-05 | 290.00 | 290.00 | 280.00 | 290.00 | 268.61 | 735,400 |
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.