PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 364.00 | 376.00 | 360.00 | 366.00 | 339.01 | 2,514,700 |
| 2024-10-30 | 368.00 | 372.00 | 356.00 | 364.00 | 337.16 | 1,211,100 |
| 2024-10-29 | 370.00 | 372.00 | 364.00 | 364.00 | 337.16 | 877,900 |
| 2024-10-28 | 368.00 | 376.00 | 364.00 | 370.00 | 342.71 | 2,092,100 |
| 2024-10-25 | 362.00 | 372.00 | 362.00 | 368.00 | 340.86 | 1,617,900 |
| 2024-10-24 | 370.00 | 372.00 | 352.00 | 364.00 | 337.16 | 5,367,500 |
| 2024-10-23 | 374.00 | 386.00 | 366.00 | 372.00 | 344.57 | 6,622,900 |
| 2024-10-22 | 370.00 | 372.00 | 366.00 | 372.00 | 344.57 | 1,567,500 |
| 2024-10-21 | 370.00 | 378.00 | 366.00 | 370.00 | 342.71 | 11,044,600 |
| 2024-10-18 | 354.00 | 380.00 | 346.00 | 370.00 | 342.71 | 20,813,400 |
| 2024-10-17 | 354.00 | 364.00 | 348.00 | 352.00 | 326.04 | 4,051,000 |
| 2024-10-16 | 324.00 | 370.00 | 324.00 | 344.00 | 318.63 | 14,864,600 |
| 2024-10-15 | 334.00 | 346.00 | 322.00 | 324.00 | 300.11 | 4,786,300 |
| 2024-10-14 | 338.00 | 338.00 | 332.00 | 334.00 | 309.37 | 752,800 |
| 2024-10-11 | 340.00 | 354.00 | 328.00 | 334.00 | 309.37 | 11,207,900 |
| 2024-10-10 | 326.00 | 338.00 | 324.00 | 336.00 | 311.22 | 7,653,100 |
| 2024-10-09 | 330.00 | 332.00 | 324.00 | 324.00 | 300.11 | 1,979,300 |
| 2024-10-08 | 326.00 | 330.00 | 320.00 | 330.00 | 305.66 | 2,393,000 |
| 2024-10-07 | 318.00 | 330.00 | 316.00 | 324.00 | 300.11 | 5,953,200 |
| 2024-10-04 | 318.00 | 326.00 | 312.00 | 318.00 | 294.55 | 6,690,100 |
| 2024-10-03 | 312.00 | 320.00 | 310.00 | 316.00 | 292.70 | 1,903,500 |
| 2024-10-02 | 320.00 | 320.00 | 310.00 | 312.00 | 288.99 | 5,130,000 |
| 2024-10-01 | 306.00 | 328.00 | 306.00 | 320.00 | 296.40 | 12,422,900 |
| 2024-09-30 | 308.00 | 312.00 | 306.00 | 306.00 | 283.43 | 2,032,800 |
| 2024-09-27 | 310.00 | 312.00 | 304.00 | 308.00 | 285.29 | 1,824,000 |
| 2024-09-26 | 310.00 | 316.00 | 308.00 | 308.00 | 285.29 | 1,321,500 |
| 2024-09-25 | 310.00 | 314.00 | 306.00 | 308.00 | 285.29 | 1,734,200 |
| 2024-09-24 | 312.00 | 320.00 | 308.00 | 310.00 | 287.14 | 4,519,500 |
| 2024-09-23 | 314.00 | 314.00 | 304.00 | 310.00 | 287.14 | 2,725,700 |
| 2024-09-20 | 312.00 | 330.00 | 304.00 | 312.00 | 288.99 | 10,317,100 |
| 2024-09-19 | 342.00 | 342.00 | 306.00 | 312.00 | 288.99 | 14,801,100 |
| 2024-09-18 | 286.00 | 346.00 | 284.00 | 338.00 | 313.07 | 43,297,000 |
| 2024-09-17 | 276.00 | 296.00 | 274.00 | 284.00 | 263.06 | 2,984,100 |
| 2024-09-13 | 276.00 | 280.00 | 272.00 | 276.00 | 255.65 | 1,144,100 |
| 2024-09-12 | 286.00 | 288.00 | 268.00 | 276.00 | 255.65 | 5,109,200 |
| 2024-09-11 | 300.00 | 304.00 | 280.00 | 288.00 | 266.76 | 4,054,100 |
| 2024-09-10 | 302.00 | 306.00 | 300.00 | 300.00 | 277.88 | 2,769,200 |
| 2024-09-09 | 304.00 | 306.00 | 302.00 | 302.00 | 279.73 | 1,437,600 |
| 2024-09-06 | 306.00 | 310.00 | 304.00 | 304.00 | 281.58 | 1,288,000 |
| 2024-09-05 | 304.00 | 312.00 | 304.00 | 306.00 | 283.43 | 1,842,800 |
| 2024-09-04 | 308.00 | 310.00 | 304.00 | 304.00 | 281.58 | 4,539,100 |
| 2024-09-03 | 312.00 | 316.00 | 308.00 | 308.00 | 285.29 | 1,980,200 |
| 2024-09-02 | 306.00 | 318.00 | 306.00 | 312.00 | 288.99 | 7,530,300 |
| 2024-08-30 | 308.00 | 308.00 | 304.00 | 306.00 | 283.43 | 2,025,700 |
| 2024-08-29 | 304.00 | 308.00 | 302.00 | 306.00 | 283.43 | 5,085,900 |
| 2024-08-28 | 292.00 | 308.00 | 292.00 | 304.00 | 281.58 | 2,017,800 |
| 2024-08-27 | 308.00 | 308.00 | 304.00 | 306.00 | 283.43 | 2,768,500 |
| 2024-08-26 | 308.00 | 312.00 | 304.00 | 308.00 | 285.29 | 3,740,600 |
| 2024-08-23 | 306.00 | 308.00 | 304.00 | 308.00 | 285.29 | 3,127,300 |
| 2024-08-22 | 304.00 | 316.00 | 304.00 | 306.00 | 283.43 | 5,097,400 |
| 2024-08-21 | 320.00 | 320.00 | 304.00 | 306.00 | 283.43 | 3,531,700 |
| 2024-08-20 | 308.00 | 310.00 | 304.00 | 306.00 | 283.43 | 2,907,900 |
| 2024-08-19 | 308.00 | 312.00 | 306.00 | 308.00 | 285.29 | 5,485,300 |
| 2024-08-16 | 306.00 | 312.00 | 288.00 | 308.00 | 285.29 | 2,577,300 |
| 2024-08-15 | 306.00 | 312.00 | 304.00 | 308.00 | 285.29 | 2,061,600 |
| 2024-08-14 | 312.00 | 316.00 | 306.00 | 308.00 | 285.29 | 1,906,600 |
| 2024-08-13 | 310.00 | 316.00 | 310.00 | 312.00 | 288.99 | 4,261,100 |
| 2024-08-12 | 304.00 | 320.00 | 304.00 | 312.00 | 288.99 | 7,676,300 |
| 2024-08-09 | 306.00 | 310.00 | 302.00 | 304.00 | 281.58 | 2,965,300 |
| 2024-08-08 | 308.00 | 310.00 | 300.00 | 306.00 | 283.43 | 4,635,100 |
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.