Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 1,602,600 |
| 2022-08-05 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 2,495,700 |
| 2022-08-04 | 124.00 | 128.00 | 123.00 | 124.00 | 124.00 | 9,910,300 |
| 2022-08-03 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,457,200 |
| 2022-08-02 | 125.00 | 129.00 | 123.00 | 123.00 | 123.00 | 15,633,800 |
| 2022-08-01 | 121.00 | 126.00 | 120.00 | 124.00 | 124.00 | 12,660,900 |
| 2022-07-29 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,522,300 |
| 2022-07-28 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,683,400 |
| 2022-07-27 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 2,670,500 |
| 2022-07-26 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 9,209,900 |
| 2022-07-25 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 12,556,100 |
| 2022-07-22 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 3,187,700 |
| 2022-07-21 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 10,500,600 |
| 2022-07-20 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 3,520,700 |
| 2022-07-19 | 115.00 | 129.00 | 115.00 | 117.00 | 117.00 | 46,460,200 |
| 2022-07-18 | 114.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2,222,000 |
| 2022-07-15 | 112.00 | 122.00 | 112.00 | 117.00 | 117.00 | 2,310,600 |
| 2022-07-14 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,186,200 |
| 2022-07-13 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | 4,032,900 |
| 2022-07-12 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 2,727,500 |
| 2022-07-11 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 3,922,600 |
| 2022-07-08 | 116.00 | 131.00 | 116.00 | 121.00 | 121.00 | 45,360,600 |
| 2022-07-07 | 118.00 | 125.00 | 118.00 | 119.00 | 119.00 | 5,730,700 |
| 2022-07-06 | 118.00 | 124.00 | 118.00 | 121.00 | 121.00 | 4,444,000 |
| 2022-07-05 | 114.00 | 127.00 | 114.00 | 123.00 | 123.00 | 8,159,700 |
| 2022-07-04 | 131.00 | 132.00 | 122.00 | 122.00 | 122.00 | 6,250,200 |
| 2022-07-01 | 127.00 | 133.00 | 127.00 | 131.00 | 131.00 | 5,198,300 |
| 2022-06-30 | 130.00 | 142.00 | 130.00 | 130.00 | 130.00 | 52,405,600 |
| 2022-06-29 | 132.00 | 134.00 | 129.00 | 132.00 | 132.00 | 4,089,500 |
| 2022-06-28 | 127.00 | 133.00 | 127.00 | 131.00 | 131.00 | 3,528,800 |
| 2022-06-27 | 130.00 | 139.00 | 129.00 | 131.00 | 131.00 | 7,590,800 |
| 2022-06-24 | 128.00 | 133.00 | 128.00 | 131.00 | 131.00 | 5,699,400 |
| 2022-06-23 | 130.00 | 136.00 | 130.00 | 132.00 | 132.00 | 12,536,600 |
| 2022-06-22 | 134.00 | 141.00 | 131.00 | 132.00 | 132.00 | 27,961,700 |
| 2022-06-21 | 132.00 | 137.00 | 130.00 | 134.00 | 134.00 | 9,460,300 |
| 2022-06-20 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 4,194,700 |
| 2022-06-17 | 131.00 | 141.00 | 131.00 | 132.00 | 132.00 | 19,994,700 |
| 2022-06-16 | 146.00 | 159.00 | 139.00 | 139.00 | 139.00 | 136,854,900 |
| 2022-06-15 | 128.00 | 150.00 | 127.00 | 149.00 | 149.00 | 75,109,600 |
| 2022-06-14 | 130.00 | 143.00 | 130.00 | 135.00 | 135.00 | 6,397,000 |
| 2022-06-13 | 140.00 | 145.00 | 136.00 | 137.00 | 137.00 | 7,947,000 |
| 2022-06-10 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 4,330,500 |
| 2022-06-09 | 140.00 | 154.00 | 140.00 | 148.00 | 148.00 | 18,499,400 |
| 2022-06-08 | 139.00 | 149.00 | 139.00 | 146.00 | 146.00 | 9,789,300 |
| 2022-06-07 | 144.00 | 151.00 | 143.00 | 149.00 | 149.00 | 11,116,100 |
| 2022-06-06 | 142.00 | 152.00 | 142.00 | 147.00 | 147.00 | 5,656,700 |
| 2022-06-03 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | 6,106,100 |
| 2022-06-02 | 153.00 | 157.00 | 151.00 | 153.00 | 153.00 | 12,569,100 |
| 2022-05-31 | 155.00 | 156.00 | 152.00 | 152.00 | 152.00 | 7,349,700 |
| 2022-05-30 | 152.00 | 154.00 | 150.00 | 153.00 | 153.00 | 8,272,700 |
| 2022-05-27 | 151.00 | 165.00 | 147.00 | 151.00 | 151.00 | 75,968,900 |
| 2022-05-25 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | 7,653,500 |
| 2022-05-24 | 154.00 | 158.00 | 152.00 | 154.00 | 154.00 | 11,756,700 |
| 2022-05-23 | 160.00 | 163.00 | 154.00 | 154.00 | 154.00 | 39,256,100 |
| 2022-05-20 | 178.00 | 182.00 | 165.00 | 165.00 | 165.00 | 79,194,700 |
| 2022-05-19 | 176.00 | 178.00 | 171.00 | 177.00 | 177.00 | 11,769,800 |
| 2022-05-18 | 170.00 | 186.00 | 169.00 | 175.00 | 175.00 | 67,438,300 |
| 2022-05-17 | 174.00 | 174.00 | 167.00 | 169.00 | 169.00 | 5,959,600 |
| 2022-05-13 | 172.00 | 175.00 | 167.00 | 170.00 | 170.00 | 10,454,300 |
| 2022-05-12 | 175.00 | 180.00 | 170.00 | 171.00 | 171.00 | 18,989,400 |
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.