Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | 73,500 |
| 2026-07-23 | 426.00 | 460.00 | 416.00 | 422.00 | 422.00 | 302,500 |
| 2026-07-22 | 420.00 | 430.00 | 414.00 | 422.00 | 422.00 | 101,600 |
| 2026-07-21 | 420.00 | 428.00 | 410.00 | 418.00 | 418.00 | 100,900 |
| 2026-07-20 | 426.00 | 432.00 | 412.00 | 414.00 | 414.00 | 203,500 |
| 2026-07-17 | 420.00 | 434.00 | 396.00 | 426.00 | 426.00 | 222,800 |
| 2026-07-16 | 422.00 | 422.00 | 410.00 | 420.00 | 420.00 | 84,000 |
| 2026-07-15 | 424.00 | 438.00 | 408.00 | 422.00 | 422.00 | 204,400 |
| 2026-07-14 | 426.00 | 428.00 | 416.00 | 418.00 | 418.00 | 296,500 |
| 2026-07-13 | 420.00 | 428.00 | 420.00 | 428.00 | 428.00 | 69,600 |
| 2026-07-10 | 426.00 | 428.00 | 410.00 | 420.00 | 420.00 | 265,000 |
| 2026-07-09 | 430.00 | 442.00 | 416.00 | 420.00 | 420.00 | 1,658,000 |
| 2026-07-08 | 422.00 | 470.00 | 400.00 | 424.00 | 424.00 | 343,400 |
| 2026-07-07 | 434.00 | 434.00 | 418.00 | 422.00 | 422.00 | 41,100 |
| 2026-07-06 | 428.00 | 450.00 | 392.00 | 424.00 | 424.00 | 356,500 |
| 2026-07-03 | 386.00 | 430.00 | 386.00 | 430.00 | 430.00 | 307,800 |
| 2026-07-02 | 428.00 | 428.00 | 390.00 | 406.00 | 406.00 | 90,200 |
| 2026-07-01 | 420.00 | 436.00 | 380.00 | 424.00 | 424.00 | 185,100 |
| 2026-06-30 | 392.00 | 424.00 | 362.00 | 386.00 | 386.00 | 423,500 |
| 2026-06-29 | 400.00 | 400.00 | 384.00 | 390.00 | 390.00 | 296,400 |
| 2026-06-26 | 416.00 | 416.00 | 394.00 | 404.00 | 404.00 | 88,900 |
| 2026-06-25 | 408.00 | 420.00 | 396.00 | 406.00 | 406.00 | 121,200 |
| 2026-06-24 | 422.00 | 434.00 | 402.00 | 406.00 | 406.00 | 113,700 |
| 2026-06-23 | 444.00 | 446.00 | 410.00 | 422.00 | 422.00 | 117,800 |
| 2026-06-22 | 430.00 | 460.00 | 420.00 | 436.00 | 436.00 | 167,900 |
| 2026-06-19 | 408.00 | 480.00 | 402.00 | 430.00 | 430.00 | 631,700 |
| 2026-06-18 | 420.00 | 420.00 | 384.00 | 402.00 | 402.00 | 123,400 |
| 2026-06-17 | 442.00 | 442.00 | 394.00 | 420.00 | 420.00 | 456,200 |
| 2026-06-16 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-15 | 380.00 | 452.00 | 362.00 | 442.00 | 442.00 | 2,011,300 |
| 2026-06-12 | 340.00 | 380.00 | 316.00 | 362.00 | 362.00 | 390,200 |
| 2026-06-11 | 344.00 | 344.00 | 306.00 | 322.00 | 322.00 | 184,300 |
| 2026-06-10 | 308.00 | 332.00 | 302.00 | 326.00 | 326.00 | 557,700 |
| 2026-06-09 | 322.00 | 322.00 | 290.00 | 308.00 | 308.00 | 793,800 |
| 2026-06-08 | 328.00 | 340.00 | 286.00 | 322.00 | 322.00 | 214,200 |
| 2026-06-05 | 332.00 | 364.00 | 324.00 | 326.00 | 326.00 | 107,900 |
| 2026-06-04 | 366.00 | 366.00 | 322.00 | 330.00 | 330.00 | 99,500 |
| 2026-06-03 | 424.00 | 424.00 | 372.00 | 378.00 | 378.00 | 170,500 |
| 2026-06-02 | 426.00 | 430.00 | 414.00 | 416.00 | 416.00 | 129,100 |
| 2026-06-01 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-05-29 | 402.00 | 430.00 | 382.00 | 426.00 | 426.00 | 131,800 |
| 2026-05-28 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2026-05-27 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2026-05-26 | 398.00 | 404.00 | 384.00 | 402.00 | 402.00 | 110,700 |
| 2026-05-25 | 392.00 | 426.00 | 382.00 | 398.00 | 398.00 | 143,100 |
| 2026-05-22 | 352.00 | 404.00 | 320.00 | 382.00 | 382.00 | 442,700 |
| 2026-05-21 | 414.00 | 424.00 | 352.00 | 352.00 | 352.00 | 400,300 |
| 2026-05-20 | 470.00 | 470.00 | 400.00 | 412.00 | 412.00 | 933,400 |
| 2026-05-19 | 510.00 | 510.00 | 456.00 | 470.00 | 470.00 | 351,700 |
| 2026-05-18 | 525.00 | 525.00 | 492.00 | 500.00 | 500.00 | 558,500 |
| 2026-05-15 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-05-14 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-05-13 | 530.00 | 550.00 | 505.00 | 510.00 | 510.00 | 457,500 |
| 2026-05-12 | 530.00 | 585.00 | 525.00 | 530.00 | 530.00 | 1,485,400 |
| 2026-05-11 | 515.00 | 535.00 | 482.00 | 525.00 | 525.00 | 432,200 |
| 2026-05-08 | 540.00 | 550.00 | 510.00 | 515.00 | 515.00 | 421,300 |
| 2026-05-07 | 540.00 | 560.00 | 525.00 | 535.00 | 535.00 | 506,400 |
| 2026-05-06 | 520.00 | 635.00 | 510.00 | 540.00 | 540.00 | 4,994,100 |
| 2026-05-05 | 540.00 | 540.00 | 505.00 | 510.00 | 510.00 | 184,800 |
| 2026-05-04 | 555.00 | 560.00 | 496.00 | 535.00 | 535.00 | 264,000 |
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.