Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 473,400 |
| 2026-10-15 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-14 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-13 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-12 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-09 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-08 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-07 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-06 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-05 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-02 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-10-01 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-09-30 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-09-29 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-09-28 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0 |
| 2026-09-25 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 221,900 |
| 2026-09-24 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 56,800 |
| 2026-09-23 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 74,500 |
| 2026-09-22 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 57,800 |
| 2026-09-21 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 62,700 |
| 2026-09-18 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 66,100 |
| 2026-09-17 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 222,600 |
| 2026-09-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 314,400 |
| 2026-09-15 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-09-14 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-09-11 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-09-10 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-09-09 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-09-08 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-09-07 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-09-04 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-09-03 | 865.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | 3,488,800 |
| 2026-09-02 | 855.00 | 890.00 | 830.00 | 860.00 | 860.00 | 1,425,300 |
| 2026-09-01 | 860.00 | 910.00 | 845.00 | 850.00 | 850.00 | 863,700 |
| 2026-08-31 | 815.00 | 910.00 | 815.00 | 850.00 | 850.00 | 2,404,100 |
| 2026-08-28 | 810.00 | 850.00 | 780.00 | 815.00 | 815.00 | 1,467,300 |
| 2026-08-27 | 770.00 | 825.00 | 745.00 | 810.00 | 810.00 | 976,400 |
| 2026-08-26 | 850.00 | 850.00 | 740.00 | 765.00 | 765.00 | 777,900 |
| 2026-08-25 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-08-24 | 850.00 | 865.00 | 790.00 | 810.00 | 810.00 | 1,150,900 |
| 2026-08-21 | 850.00 | 895.00 | 765.00 | 800.00 | 800.00 | 5,450,500 |
| 2026-08-20 | 625.00 | 775.00 | 610.00 | 775.00 | 775.00 | 4,537,600 |
| 2026-08-19 | 630.00 | 630.00 | 600.00 | 620.00 | 620.00 | 450,400 |
| 2026-08-18 | 665.00 | 665.00 | 595.00 | 625.00 | 625.00 | 2,334,900 |
| 2026-08-17 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2026-08-14 | 710.00 | 760.00 | 585.00 | 660.00 | 660.00 | 1,763,900 |
| 2026-08-13 | 780.00 | 880.00 | 665.00 | 665.00 | 665.00 | 3,919,500 |
| 2026-08-12 | 800.00 | 815.00 | 735.00 | 780.00 | 780.00 | 1,292,000 |
| 2026-08-11 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-08-10 | 725.00 | 850.00 | 725.00 | 805.00 | 805.00 | 7,347,400 |
| 2026-08-07 | 720.00 | 820.00 | 695.00 | 720.00 | 720.00 | 3,965,600 |
| 2026-08-06 | 775.00 | 805.00 | 645.00 | 670.00 | 670.00 | 8,267,600 |
| 2026-08-05 | 540.00 | 675.00 | 525.00 | 675.00 | 675.00 | 6,647,600 |
| 2026-08-04 | 670.00 | 675.00 | 500.00 | 540.00 | 540.00 | 7,296,200 |
| 2026-08-03 | 442.00 | 540.00 | 442.00 | 540.00 | 540.00 | 3,415,300 |
| 2026-07-31 | 428.00 | 438.00 | 412.00 | 432.00 | 432.00 | 229,100 |
| 2026-07-30 | 422.00 | 490.00 | 410.00 | 420.00 | 420.00 | 1,593,100 |
| 2026-07-29 | 420.00 | 434.00 | 410.00 | 422.00 | 422.00 | 732,100 |
| 2026-07-28 | 414.00 | 428.00 | 410.00 | 418.00 | 418.00 | 151,100 |
| 2026-07-27 | 416.00 | 422.00 | 408.00 | 414.00 | 414.00 | 241,900 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.