PT Gunanusa Eramandiri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 187.00 | 210.00 | 180.00 | 196.00 | 196.00 | 619,100 |
| 2026-10-16 | 187.00 | 200.00 | 187.00 | 191.00 | 191.00 | 1,914,200 |
| 2026-10-15 | 218.00 | 226.00 | 218.00 | 220.00 | 220.00 | 211,100 |
| 2026-10-14 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | 254,900 |
| 2026-10-13 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | 55,300 |
| 2026-10-12 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 362,600 |
| 2026-10-09 | 218.00 | 240.00 | 212.00 | 220.00 | 220.00 | 1,513,900 |
| 2026-10-08 | 224.00 | 228.00 | 218.00 | 218.00 | 218.00 | 659,500 |
| 2026-10-07 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 21,800 |
| 2026-10-06 | 220.00 | 228.00 | 220.00 | 222.00 | 222.00 | 187,100 |
| 2026-10-05 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | 63,900 |
| 2026-10-02 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | 63,600 |
| 2026-10-01 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 154,400 |
| 2026-09-30 | 218.00 | 226.00 | 216.00 | 220.00 | 220.00 | 202,200 |
| 2026-09-29 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | 360,700 |
| 2026-09-28 | 220.00 | 226.00 | 214.00 | 218.00 | 218.00 | 374,700 |
| 2026-09-25 | 230.00 | 240.00 | 218.00 | 220.00 | 220.00 | 1,568,800 |
| 2026-09-24 | 220.00 | 230.00 | 216.00 | 220.00 | 220.00 | 164,900 |
| 2026-09-23 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 72,700 |
| 2026-09-22 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 49,400 |
| 2026-09-21 | 226.00 | 232.00 | 218.00 | 220.00 | 220.00 | 311,600 |
| 2026-09-18 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 37,500 |
| 2026-09-17 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 771,900 |
| 2026-09-16 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 103,400 |
| 2026-09-15 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 513,200 |
| 2026-09-14 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 192,400 |
| 2026-09-11 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 73,500 |
| 2026-09-10 | 222.00 | 226.00 | 218.00 | 220.00 | 220.00 | 209,800 |
| 2026-09-09 | 226.00 | 226.00 | 214.00 | 222.00 | 222.00 | 301,600 |
| 2026-09-08 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | 34,200 |
| 2026-09-07 | 222.00 | 228.00 | 216.00 | 220.00 | 220.00 | 29,400 |
| 2026-09-04 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | 69,600 |
| 2026-09-03 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 181,100 |
| 2026-09-02 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 87,400 |
| 2026-09-01 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 41,100 |
| 2026-08-31 | 216.00 | 222.00 | 214.00 | 218.00 | 218.00 | 91,200 |
| 2026-08-28 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 150,400 |
| 2026-08-27 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 247,600 |
| 2026-08-26 | 216.00 | 228.00 | 208.00 | 218.00 | 218.00 | 1,038,600 |
| 2026-08-25 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-24 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 183,900 |
| 2026-08-21 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 400,200 |
| 2026-08-20 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 82,400 |
| 2026-08-19 | 210.00 | 222.00 | 206.00 | 216.00 | 216.00 | 493,200 |
| 2026-08-18 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 1,266,600 |
| 2026-08-17 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-08-14 | 204.00 | 236.00 | 204.00 | 216.00 | 216.00 | 2,826,700 |
| 2026-08-13 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 127,100 |
| 2026-08-12 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 482,800 |
| 2026-08-11 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 132,400 |
| 2026-08-10 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 13,500 |
| 2026-08-07 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 77,300 |
| 2026-08-06 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 29,200 |
| 2026-08-05 | 202.00 | 218.00 | 197.00 | 204.00 | 204.00 | 408,400 |
| 2026-08-04 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 15,600 |
| 2026-08-03 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 74,900 |
| 2026-07-31 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 449,900 |
| 2026-07-30 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 75,100 |
| 2026-07-29 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | 140,200 |
| 2026-07-28 | 198.00 | 204.00 | 197.00 | 204.00 | 204.00 | 32,500 |
Page 1 of 5 · 253 trading daysOlder →
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.