Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | 7,694,200 |
| 2022-11-01 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 962,600 |
| 2022-10-31 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 1,508,500 |
| 2022-10-28 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | 4,136,800 |
| 2022-10-27 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 16,850,500 |
| 2022-10-26 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,858,000 |
| 2022-10-25 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,431,600 |
| 2022-10-24 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,945,100 |
| 2022-10-21 | 114.00 | 121.00 | 114.00 | 116.00 | 116.00 | 14,251,000 |
| 2022-10-20 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,369,700 |
| 2022-10-19 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,198,900 |
| 2022-10-18 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 5,153,500 |
| 2022-10-17 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,067,100 |
| 2022-10-14 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 4,126,700 |
| 2022-10-13 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,364,200 |
| 2022-10-12 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 3,668,900 |
| 2022-10-11 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,659,200 |
| 2022-10-10 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 2,725,800 |
| 2022-10-07 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 5,433,400 |
| 2022-10-06 | 118.00 | 126.00 | 117.00 | 119.00 | 119.00 | 27,312,800 |
| 2022-10-05 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 2,706,300 |
| 2022-10-04 | 114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 14,356,300 |
| 2022-10-03 | 112.00 | 118.00 | 112.00 | 116.00 | 116.00 | 3,667,400 |
| 2022-09-30 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 5,976,800 |
| 2022-09-29 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 8,552,000 |
| 2022-09-28 | 117.00 | 133.00 | 115.00 | 118.00 | 118.00 | 122,613,900 |
| 2022-09-27 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 3,512,500 |
| 2022-09-26 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 6,545,400 |
| 2022-09-23 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 4,674,800 |
| 2022-09-22 | 117.00 | 122.00 | 115.00 | 118.00 | 118.00 | 9,969,900 |
| 2022-09-21 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1,976,300 |
| 2022-09-20 | 120.00 | 124.00 | 117.00 | 118.00 | 118.00 | 25,514,300 |
| 2022-09-19 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | 2,643,600 |
| 2022-09-16 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3,988,600 |
| 2022-09-15 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | 4,287,400 |
| 2022-09-14 | 112.00 | 123.00 | 112.00 | 121.00 | 121.00 | 9,323,200 |
| 2022-09-13 | 125.00 | 128.00 | 117.00 | 120.00 | 120.00 | 24,977,700 |
| 2022-09-12 | 133.00 | 139.00 | 124.00 | 125.00 | 125.00 | 30,815,700 |
| 2022-09-09 | 123.00 | 136.00 | 123.00 | 132.00 | 132.00 | 83,961,300 |
| 2022-09-08 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 4,413,200 |
| 2022-09-07 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 2,404,400 |
| 2022-09-06 | 119.00 | 124.00 | 119.00 | 119.00 | 119.00 | 12,555,600 |
| 2022-09-05 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,329,500 |
| 2022-09-02 | 120.00 | 126.00 | 119.00 | 121.00 | 121.00 | 24,238,000 |
| 2022-09-01 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1,698,300 |
| 2022-08-31 | 122.00 | 127.00 | 119.00 | 120.00 | 120.00 | 5,038,200 |
| 2022-08-30 | 118.00 | 125.00 | 118.00 | 121.00 | 121.00 | 19,730,900 |
| 2022-08-29 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | 10,054,100 |
| 2022-08-26 | 117.00 | 127.00 | 117.00 | 118.00 | 118.00 | 18,237,400 |
| 2022-08-25 | 114.00 | 120.00 | 114.00 | 118.00 | 118.00 | 2,488,300 |
| 2022-08-24 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 928,800 |
| 2022-08-23 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 2,003,400 |
| 2022-08-22 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 742,900 |
| 2022-08-19 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 819,500 |
| 2022-08-18 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,594,400 |
| 2022-08-16 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 3,697,100 |
| 2022-08-15 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,294,700 |
| 2022-08-12 | 123.00 | 127.00 | 121.00 | 121.00 | 121.00 | 8,024,300 |
| 2022-08-11 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 789,100 |
| 2022-08-10 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,942,400 |
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.