Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 9,439,000 |
| 2022-05-10 | 172.00 | 181.00 | 168.00 | 172.00 | 172.00 | 34,688,600 |
| 2022-05-09 | 173.00 | 179.00 | 170.00 | 171.00 | 171.00 | 13,613,700 |
| 2022-04-28 | 172.00 | 176.00 | 170.00 | 172.00 | 172.00 | 7,515,800 |
| 2022-04-27 | 174.00 | 186.00 | 170.00 | 172.00 | 172.00 | 51,137,900 |
| 2022-04-26 | 194.00 | 194.00 | 173.00 | 174.00 | 174.00 | 22,290,100 |
| 2022-04-25 | 200.00 | 250.00 | 179.00 | 184.00 | 184.00 | 253,379,500 |
| 2022-04-22 | 181.00 | 204.00 | 178.00 | 190.00 | 190.00 | 161,523,100 |
| 2022-04-21 | 183.00 | 188.00 | 181.00 | 181.00 | 181.00 | 7,619,100 |
| 2022-04-20 | 187.00 | 192.00 | 181.00 | 182.00 | 182.00 | 13,248,000 |
| 2022-04-19 | 180.00 | 189.00 | 180.00 | 187.00 | 187.00 | 6,356,200 |
| 2022-04-18 | 191.00 | 195.00 | 183.00 | 184.00 | 184.00 | 21,065,100 |
| 2022-04-14 | 197.00 | 199.00 | 190.00 | 190.00 | 190.00 | 32,785,600 |
| 2022-04-13 | 161.00 | 204.00 | 161.00 | 199.00 | 199.00 | 129,318,300 |
| 2022-04-12 | 179.00 | 179.00 | 167.00 | 170.00 | 170.00 | 11,774,700 |
| 2022-04-11 | 184.00 | 186.00 | 177.00 | 178.00 | 178.00 | 8,267,100 |
| 2022-04-08 | 188.00 | 189.00 | 185.00 | 185.00 | 185.00 | 2,970,500 |
| 2022-04-07 | 189.00 | 192.00 | 187.00 | 187.00 | 187.00 | 4,631,200 |
| 2022-04-06 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 5,548,000 |
| 2022-04-05 | 188.00 | 195.00 | 187.00 | 188.00 | 188.00 | 15,446,100 |
| 2022-04-04 | 187.00 | 193.00 | 185.00 | 187.00 | 187.00 | 12,522,500 |
| 2022-04-01 | 188.00 | 192.00 | 186.00 | 186.00 | 186.00 | 10,315,500 |
| 2022-03-31 | 191.00 | 200.00 | 188.00 | 188.00 | 188.00 | 43,217,000 |
| 2022-03-30 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 5,957,000 |
| 2022-03-29 | 180.00 | 198.00 | 180.00 | 191.00 | 191.00 | 11,245,100 |
| 2022-03-28 | 198.00 | 202.00 | 192.00 | 193.00 | 193.00 | 16,548,900 |
| 2022-03-25 | 202.00 | 214.00 | 198.00 | 198.00 | 198.00 | 70,663,500 |
| 2022-03-24 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 5,722,700 |
| 2022-03-23 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | 6,661,600 |
| 2022-03-22 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 7,345,200 |
| 2022-03-21 | 200.00 | 210.00 | 199.00 | 204.00 | 204.00 | 24,551,400 |
| 2022-03-18 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 10,897,400 |
| 2022-03-17 | 202.00 | 210.00 | 200.00 | 202.00 | 202.00 | 12,321,000 |
| 2022-03-16 | 188.00 | 208.00 | 188.00 | 202.00 | 202.00 | 11,622,800 |
| 2022-03-15 | 194.00 | 212.00 | 194.00 | 202.00 | 202.00 | 25,031,200 |
| 2022-03-14 | 212.00 | 222.00 | 200.00 | 204.00 | 204.00 | 63,484,400 |
| 2022-03-11 | 208.00 | 218.00 | 204.00 | 212.00 | 212.00 | 30,079,100 |
| 2022-03-10 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | 22,730,300 |
| 2022-03-09 | 208.00 | 222.00 | 208.00 | 212.00 | 212.00 | 18,655,000 |
| 2022-03-08 | 206.00 | 230.00 | 206.00 | 220.00 | 220.00 | 64,101,500 |
| 2022-03-07 | 204.00 | 216.00 | 204.00 | 208.00 | 208.00 | 17,036,900 |
| 2022-03-04 | 216.00 | 230.00 | 206.00 | 212.00 | 212.00 | 69,969,700 |
| 2022-03-02 | 220.00 | 232.00 | 216.00 | 216.00 | 216.00 | 63,701,800 |
| 2022-03-01 | 230.00 | 264.00 | 230.00 | 230.00 | 230.00 | 140,772,100 |
| 2022-02-25 | 180.00 | 246.00 | 176.00 | 246.00 | 246.00 | 351,085,700 |
| 2022-02-24 | 196.00 | 199.00 | 183.00 | 183.00 | 183.00 | 24,071,900 |
| 2022-02-23 | 195.00 | 206.00 | 195.00 | 196.00 | 196.00 | 45,874,700 |
| 2022-02-22 | 200.00 | 202.00 | 195.00 | 195.00 | 195.00 | 11,134,600 |
| 2022-02-21 | 204.00 | 204.00 | 197.00 | 199.00 | 199.00 | 15,162,600 |
| 2022-02-18 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 22,615,900 |
| 2022-02-17 | 197.00 | 212.00 | 197.00 | 200.00 | 200.00 | 79,832,800 |
| 2022-02-16 | 196.00 | 202.00 | 195.00 | 197.00 | 197.00 | 20,052,100 |
| 2022-02-15 | 192.00 | 202.00 | 192.00 | 196.00 | 196.00 | 32,763,100 |
| 2022-02-14 | 198.00 | 200.00 | 190.00 | 192.00 | 192.00 | 16,775,700 |
| 2022-02-11 | 204.00 | 206.00 | 196.00 | 198.00 | 198.00 | 26,833,700 |
| 2022-02-10 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 41,133,200 |
| 2022-02-09 | 202.00 | 220.00 | 198.00 | 204.00 | 204.00 | 102,028,200 |
| 2022-02-08 | 190.00 | 234.00 | 186.00 | 200.00 | 200.00 | 514,144,200 |
| 2022-02-07 | 184.00 | 200.00 | 184.00 | 189.00 | 189.00 | 67,681,800 |
| 2022-02-04 | 189.00 | 191.00 | 182.00 | 184.00 | 184.00 | 26,243,000 |
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.