Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 92.000 | 99.000 | 91.000 | 93.000 | 93.000 | 29,603,800 |
| 2023-04-28 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 2,510,000 |
| 2023-04-27 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 1,090,500 |
| 2023-04-26 | 92.000 | 97.000 | 91.000 | 93.000 | 93.000 | 7,029,400 |
| 2023-04-18 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 471,600 |
| 2023-04-17 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 828,400 |
| 2023-04-14 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 1,501,700 |
| 2023-04-13 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 1,392,300 |
| 2023-04-12 | 86.000 | 94.000 | 86.000 | 92.000 | 92.000 | 2,962,800 |
| 2023-04-11 | 93.000 | 93.000 | 91.000 | 92.000 | 92.000 | 1,627,000 |
| 2023-04-10 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 2,941,800 |
| 2023-04-06 | 93.000 | 97.000 | 92.000 | 92.000 | 92.000 | 9,921,700 |
| 2023-04-05 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 2,004,400 |
| 2023-04-04 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 2,809,600 |
| 2023-04-03 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 2,094,000 |
| 2023-03-31 | 96.000 | 96.000 | 93.000 | 93.000 | 93.000 | 3,372,900 |
| 2023-03-30 | 96.000 | 100.00 | 93.000 | 93.000 | 93.000 | 23,354,800 |
| 2023-03-29 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 4,106,000 |
| 2023-03-28 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 8,384,900 |
| 2023-03-27 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 3,096,900 |
| 2023-03-24 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 4,358,400 |
| 2023-03-21 | 95.000 | 102.00 | 95.000 | 101.00 | 101.00 | 2,703,600 |
| 2023-03-20 | 106.00 | 117.00 | 98.000 | 100.00 | 100.00 | 17,415,600 |
| 2023-03-17 | 94.000 | 113.00 | 94.000 | 102.00 | 102.00 | 2,772,000 |
| 2023-03-16 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 2,362,200 |
| 2023-03-15 | 102.00 | 114.00 | 102.00 | 105.00 | 105.00 | 6,633,800 |
| 2023-03-14 | 105.00 | 110.00 | 99.000 | 101.00 | 101.00 | 6,850,700 |
| 2023-03-13 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 1,131,100 |
| 2023-03-10 | 104.00 | 110.00 | 104.00 | 108.00 | 108.00 | 3,183,300 |
| 2023-03-09 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,263,400 |
| 2023-03-08 | 102.00 | 109.00 | 102.00 | 105.00 | 105.00 | 2,310,700 |
| 2023-03-07 | 105.00 | 111.00 | 105.00 | 109.00 | 109.00 | 2,265,800 |
| 2023-03-06 | 105.00 | 112.00 | 105.00 | 111.00 | 111.00 | 4,558,700 |
| 2023-03-03 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 2,698,400 |
| 2023-03-02 | 108.00 | 112.00 | 108.00 | 108.00 | 108.00 | 2,492,000 |
| 2023-03-01 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 3,376,300 |
| 2023-02-28 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 3,724,400 |
| 2023-02-27 | 118.00 | 138.00 | 110.00 | 113.00 | 113.00 | 43,138,600 |
| 2023-02-24 | 110.00 | 125.00 | 110.00 | 118.00 | 118.00 | 67,449,700 |
| 2023-02-23 | 105.00 | 113.00 | 105.00 | 110.00 | 110.00 | 8,824,300 |
| 2023-02-22 | 111.00 | 119.00 | 109.00 | 112.00 | 112.00 | 19,683,600 |
| 2023-02-21 | 106.00 | 133.00 | 106.00 | 111.00 | 111.00 | 89,308,700 |
| 2023-02-20 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2,423,500 |
| 2023-02-17 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 5,816,100 |
| 2023-02-16 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 19,828,000 |
| 2023-02-15 | 118.00 | 120.00 | 112.00 | 112.00 | 112.00 | 29,100,700 |
| 2023-02-14 | 106.00 | 125.00 | 106.00 | 120.00 | 120.00 | 25,156,800 |
| 2023-02-13 | 107.00 | 114.00 | 105.00 | 110.00 | 110.00 | 16,548,800 |
| 2023-02-10 | 104.00 | 111.00 | 103.00 | 107.00 | 107.00 | 15,838,600 |
| 2023-02-09 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 3,050,500 |
| 2023-02-08 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 6,185,600 |
| 2023-02-07 | 99.000 | 106.00 | 98.000 | 105.00 | 105.00 | 6,657,600 |
| 2023-02-06 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,277,300 |
| 2023-02-03 | 99.000 | 106.00 | 99.000 | 103.00 | 103.00 | 4,713,100 |
| 2023-02-02 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | 4,602,900 |
| 2023-02-01 | 105.00 | 124.00 | 103.00 | 107.00 | 107.00 | 39,297,800 |
| 2023-01-31 | 108.00 | 114.00 | 105.00 | 105.00 | 105.00 | 8,211,700 |
| 2023-01-30 | 115.00 | 123.00 | 110.00 | 112.00 | 112.00 | 28,266,100 |
| 2023-01-27 | 119.00 | 125.00 | 118.00 | 118.00 | 118.00 | 5,275,500 |
| 2023-01-26 | 135.00 | 140.00 | 126.00 | 126.00 | 126.00 | 42,375,100 |
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.