Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 108.00 | 135.00 | 105.00 | 135.00 | 135.00 | 83,793,400 |
| 2023-01-24 | 94.000 | 115.00 | 92.000 | 107.00 | 107.00 | 61,879,100 |
| 2023-01-20 | 89.000 | 96.000 | 89.000 | 96.000 | 96.000 | 14,872,100 |
| 2023-01-19 | 91.000 | 93.000 | 89.000 | 89.000 | 89.000 | 1,362,900 |
| 2023-01-18 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 1,160,100 |
| 2023-01-17 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 1,162,300 |
| 2023-01-16 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 757,800 |
| 2023-01-13 | 91.000 | 92.000 | 89.000 | 89.000 | 89.000 | 1,163,700 |
| 2023-01-12 | 85.000 | 95.000 | 85.000 | 90.000 | 90.000 | 1,419,700 |
| 2023-01-11 | 97.000 | 99.000 | 90.000 | 91.000 | 91.000 | 13,688,700 |
| 2023-01-10 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 2,505,500 |
| 2023-01-09 | 96.000 | 98.000 | 94.000 | 95.000 | 95.000 | 2,614,700 |
| 2023-01-06 | 99.000 | 113.00 | 95.000 | 96.000 | 96.000 | 75,619,600 |
| 2023-01-05 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 1,225,500 |
| 2023-01-04 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 2,264,100 |
| 2023-01-03 | 102.00 | 106.00 | 100.00 | 101.00 | 101.00 | 11,534,400 |
| 2023-01-02 | 100.00 | 106.00 | 98.000 | 105.00 | 105.00 | 6,577,600 |
| 2022-12-30 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,355,500 |
| 2022-12-29 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,440,300 |
| 2022-12-28 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2,051,800 |
| 2022-12-27 | 106.00 | 111.00 | 101.00 | 102.00 | 102.00 | 21,327,500 |
| 2022-12-26 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1,437,900 |
| 2022-12-23 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2,389,700 |
| 2022-12-22 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | 4,604,800 |
| 2022-12-21 | 110.00 | 120.00 | 103.00 | 105.00 | 105.00 | 66,752,700 |
| 2022-12-20 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 1,757,200 |
| 2022-12-19 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 1,166,600 |
| 2022-12-16 | 108.00 | 110.00 | 101.00 | 105.00 | 105.00 | 8,746,300 |
| 2022-12-15 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | 6,523,100 |
| 2022-12-14 | 110.00 | 116.00 | 104.00 | 108.00 | 108.00 | 20,829,900 |
| 2022-12-13 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 663,700 |
| 2022-12-12 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,150,000 |
| 2022-12-09 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | 1,038,900 |
| 2022-12-08 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,839,500 |
| 2022-12-07 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 906,500 |
| 2022-12-06 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2,096,000 |
| 2022-12-05 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 718,900 |
| 2022-12-02 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 2,052,700 |
| 2022-12-01 | 115.00 | 116.00 | 109.00 | 113.00 | 113.00 | 6,230,200 |
| 2022-11-30 | 119.00 | 119.00 | 111.00 | 112.00 | 112.00 | 11,002,000 |
| 2022-11-29 | 111.00 | 118.00 | 110.00 | 113.00 | 113.00 | 24,351,300 |
| 2022-11-28 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | 573,800 |
| 2022-11-25 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 837,200 |
| 2022-11-24 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,106,800 |
| 2022-11-23 | 113.00 | 113.00 | 108.00 | 111.00 | 111.00 | 2,149,100 |
| 2022-11-22 | 108.00 | 115.00 | 107.00 | 109.00 | 109.00 | 10,544,800 |
| 2022-11-21 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 236,300 |
| 2022-11-18 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 588,400 |
| 2022-11-17 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 983,500 |
| 2022-11-16 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 909,200 |
| 2022-11-15 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1,183,800 |
| 2022-11-14 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 623,900 |
| 2022-11-11 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2,307,700 |
| 2022-11-10 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 1,795,300 |
| 2022-11-09 | 118.00 | 118.00 | 107.00 | 110.00 | 110.00 | 8,880,900 |
| 2022-11-08 | 110.00 | 117.00 | 110.00 | 115.00 | 115.00 | 1,564,100 |
| 2022-11-07 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,747,100 |
| 2022-11-04 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 836,900 |
| 2022-11-03 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 912,500 |
| 2022-11-02 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | 7,694,200 |
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.