PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 292.00 | 294.00 | 286.00 | 290.00 | 268.61 | 169,000 |
| 2025-02-03 | 290.00 | 296.00 | 282.00 | 290.00 | 268.61 | 536,600 |
| 2025-01-31 | 296.00 | 296.00 | 288.00 | 288.00 | 266.76 | 607,200 |
| 2025-01-30 | 298.00 | 302.00 | 288.00 | 296.00 | 274.17 | 808,800 |
| 2025-01-24 | 298.00 | 300.00 | 296.00 | 298.00 | 276.02 | 968,700 |
| 2025-01-23 | 298.00 | 304.00 | 298.00 | 300.00 | 277.88 | 261,800 |
| 2025-01-22 | 302.00 | 302.00 | 300.00 | 300.00 | 277.88 | 213,800 |
| 2025-01-21 | 300.00 | 304.00 | 294.00 | 302.00 | 279.73 | 591,000 |
| 2025-01-20 | 304.00 | 304.00 | 298.00 | 298.00 | 276.02 | 542,500 |
| 2025-01-17 | 306.00 | 306.00 | 300.00 | 302.00 | 279.73 | 227,100 |
| 2025-01-16 | 310.00 | 310.00 | 302.00 | 304.00 | 281.58 | 510,900 |
| 2025-01-15 | 318.00 | 318.00 | 308.00 | 308.00 | 285.29 | 599,000 |
| 2025-01-14 | 316.00 | 320.00 | 312.00 | 314.00 | 290.84 | 144,700 |
| 2025-01-13 | 322.00 | 324.00 | 308.00 | 316.00 | 292.70 | 523,900 |
| 2025-01-10 | 314.00 | 326.00 | 310.00 | 322.00 | 298.25 | 1,918,400 |
| 2025-01-09 | 310.00 | 328.00 | 302.00 | 312.00 | 288.99 | 1,237,800 |
| 2025-01-08 | 302.00 | 312.00 | 302.00 | 308.00 | 285.29 | 1,038,800 |
| 2025-01-07 | 300.00 | 316.00 | 298.00 | 302.00 | 279.73 | 1,679,900 |
| 2025-01-06 | 302.00 | 310.00 | 298.00 | 300.00 | 277.88 | 1,792,300 |
| 2025-01-03 | 300.00 | 312.00 | 298.00 | 300.00 | 277.88 | 312,900 |
| 2025-01-02 | 302.00 | 306.00 | 296.00 | 304.00 | 281.58 | 578,700 |
| 2024-12-30 | 298.00 | 302.00 | 290.00 | 302.00 | 279.73 | 689,500 |
| 2024-12-27 | 300.00 | 306.00 | 296.00 | 298.00 | 276.02 | 723,500 |
| 2024-12-24 | 300.00 | 302.00 | 294.00 | 302.00 | 279.73 | 383,800 |
| 2024-12-23 | 302.00 | 314.00 | 300.00 | 300.00 | 277.88 | 541,900 |
| 2024-12-20 | 294.00 | 308.00 | 288.00 | 302.00 | 279.73 | 1,169,300 |
| 2024-12-19 | 310.00 | 312.00 | 300.00 | 300.00 | 277.88 | 2,011,500 |
| 2024-12-18 | 336.00 | 354.00 | 312.00 | 316.00 | 292.70 | 13,932,800 |
| 2024-12-17 | 324.00 | 350.00 | 324.00 | 336.00 | 311.22 | 3,324,600 |
| 2024-12-16 | 330.00 | 332.00 | 322.00 | 326.00 | 301.96 | 434,400 |
| 2024-12-13 | 330.00 | 330.00 | 326.00 | 330.00 | 305.66 | 205,300 |
| 2024-12-12 | 330.00 | 336.00 | 320.00 | 334.00 | 309.37 | 1,780,500 |
| 2024-12-11 | 330.00 | 336.00 | 328.00 | 334.00 | 309.37 | 1,089,400 |
| 2024-12-10 | 338.00 | 338.00 | 330.00 | 334.00 | 309.37 | 528,500 |
| 2024-12-09 | 336.00 | 338.00 | 326.00 | 338.00 | 313.07 | 5,856,000 |
| 2024-12-06 | 332.00 | 340.00 | 332.00 | 336.00 | 311.22 | 7,348,200 |
| 2024-12-05 | 332.00 | 336.00 | 326.00 | 330.00 | 305.66 | 5,069,300 |
| 2024-12-04 | 334.00 | 334.00 | 330.00 | 330.00 | 305.66 | 526,300 |
| 2024-12-03 | 340.00 | 346.00 | 332.00 | 334.00 | 309.37 | 2,580,700 |
| 2024-12-02 | 342.00 | 344.00 | 332.00 | 338.00 | 313.07 | 723,600 |
| 2024-11-29 | 342.00 | 344.00 | 332.00 | 342.00 | 316.78 | 2,862,800 |
| 2024-11-28 | 332.00 | 350.00 | 326.00 | 342.00 | 316.78 | 5,071,000 |
| 2024-11-26 | 352.00 | 360.00 | 340.00 | 350.00 | 324.19 | 7,569,000 |
| 2024-11-25 | 330.00 | 368.00 | 326.00 | 352.00 | 326.04 | 15,456,500 |
| 2024-11-22 | 330.00 | 336.00 | 322.00 | 330.00 | 305.66 | 939,300 |
| 2024-11-21 | 330.00 | 332.00 | 322.00 | 330.00 | 305.66 | 1,489,500 |
| 2024-11-20 | 330.00 | 332.00 | 320.00 | 330.00 | 305.66 | 2,805,000 |
| 2024-11-19 | 332.00 | 338.00 | 312.00 | 330.00 | 305.66 | 3,927,300 |
| 2024-11-18 | 336.00 | 350.00 | 330.00 | 332.00 | 307.52 | 1,130,800 |
| 2024-11-15 | 346.00 | 346.00 | 326.00 | 336.00 | 311.22 | 3,777,800 |
| 2024-11-14 | 360.00 | 360.00 | 334.00 | 338.00 | 313.07 | 4,265,900 |
| 2024-11-13 | 356.00 | 364.00 | 342.00 | 356.00 | 329.75 | 1,562,100 |
| 2024-11-12 | 360.00 | 360.00 | 354.00 | 356.00 | 329.75 | 2,007,400 |
| 2024-11-11 | 360.00 | 366.00 | 356.00 | 360.00 | 333.45 | 1,578,900 |
| 2024-11-08 | 364.00 | 370.00 | 360.00 | 360.00 | 333.45 | 680,400 |
| 2024-11-07 | 360.00 | 370.00 | 354.00 | 362.00 | 335.30 | 1,084,700 |
| 2024-11-06 | 356.00 | 376.00 | 356.00 | 358.00 | 331.60 | 2,763,500 |
| 2024-11-05 | 360.00 | 364.00 | 352.00 | 358.00 | 331.60 | 1,481,400 |
| 2024-11-04 | 342.00 | 366.00 | 342.00 | 362.00 | 335.30 | 2,510,300 |
| 2024-11-01 | 366.00 | 372.00 | 360.00 | 362.00 | 335.30 | 3,087,000 |
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.