Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 180.00 | 208.00 | 176.00 | 188.00 | 188.00 | 203,146,300 |
| 2022-02-02 | 182.00 | 184.00 | 179.00 | 180.00 | 180.00 | 7,623,200 |
| 2022-01-31 | 180.00 | 188.00 | 177.00 | 180.00 | 180.00 | 15,674,800 |
| 2022-01-28 | 185.00 | 187.00 | 180.00 | 180.00 | 180.00 | 10,657,300 |
| 2022-01-27 | 174.00 | 190.00 | 174.00 | 185.00 | 185.00 | 19,414,100 |
| 2022-01-26 | 187.00 | 192.00 | 178.00 | 181.00 | 181.00 | 24,816,900 |
| 2022-01-25 | 202.00 | 204.00 | 188.00 | 188.00 | 188.00 | 31,550,300 |
| 2022-01-24 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 16,195,300 |
| 2022-01-21 | 204.00 | 216.00 | 204.00 | 206.00 | 206.00 | 36,298,800 |
| 2022-01-20 | 200.00 | 212.00 | 200.00 | 204.00 | 204.00 | 27,677,600 |
| 2022-01-19 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 20,012,100 |
| 2022-01-18 | 212.00 | 216.00 | 200.00 | 206.00 | 206.00 | 27,775,800 |
| 2022-01-17 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 20,074,700 |
| 2022-01-14 | 212.00 | 218.00 | 204.00 | 210.00 | 210.00 | 28,783,500 |
| 2022-01-13 | 228.00 | 248.00 | 212.00 | 212.00 | 212.00 | 249,197,400 |
| 2022-01-12 | 212.00 | 244.00 | 206.00 | 226.00 | 226.00 | 365,061,900 |
| 2022-01-11 | 208.00 | 242.00 | 204.00 | 212.00 | 212.00 | 336,431,000 |
| 2022-01-10 | 210.00 | 216.00 | 202.00 | 204.00 | 204.00 | 34,084,400 |
| 2022-01-07 | 218.00 | 232.00 | 206.00 | 206.00 | 206.00 | 146,573,400 |
| 2022-01-06 | 218.00 | 232.00 | 214.00 | 220.00 | 220.00 | 63,430,000 |
| 2022-01-05 | 254.00 | 260.00 | 220.00 | 220.00 | 220.00 | 220,067,800 |
| 2022-01-04 | 220.00 | 258.00 | 206.00 | 236.00 | 236.00 | 534,794,400 |
| 2022-01-03 | 157.00 | 220.00 | 157.00 | 220.00 | 220.00 | 385,326,300 |
| 2021-12-30 | 163.00 | 172.00 | 163.00 | 163.00 | 163.00 | 65,146,800 |
| 2021-12-29 | 170.00 | 173.00 | 164.00 | 165.00 | 165.00 | 46,407,200 |
| 2021-12-28 | 162.00 | 193.00 | 160.00 | 170.00 | 170.00 | 152,696,400 |
| 2021-12-27 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 16,326,700 |
| 2021-12-24 | 161.00 | 176.00 | 160.00 | 163.00 | 163.00 | 107,524,700 |
| 2021-12-23 | 166.00 | 168.00 | 161.00 | 162.00 | 162.00 | 21,227,700 |
| 2021-12-22 | 164.00 | 172.00 | 164.00 | 165.00 | 165.00 | 74,311,000 |
| 2021-12-21 | 158.00 | 165.00 | 157.00 | 164.00 | 164.00 | 43,252,600 |
| 2021-12-20 | 157.00 | 163.00 | 156.00 | 157.00 | 157.00 | 13,773,300 |
| 2021-12-17 | 162.00 | 165.00 | 157.00 | 157.00 | 157.00 | 36,801,400 |
| 2021-12-16 | 152.00 | 168.00 | 152.00 | 160.00 | 160.00 | 70,513,400 |
| 2021-12-15 | 157.00 | 161.00 | 154.00 | 156.00 | 156.00 | 8,219,700 |
| 2021-12-14 | 151.00 | 162.00 | 151.00 | 158.00 | 158.00 | 10,203,600 |
| 2021-12-13 | 156.00 | 163.00 | 156.00 | 159.00 | 159.00 | 10,094,400 |
| 2021-12-10 | 159.00 | 164.00 | 159.00 | 160.00 | 160.00 | 22,889,100 |
| 2021-12-09 | 160.00 | 165.00 | 157.00 | 160.00 | 160.00 | 45,496,000 |
| 2021-12-08 | 157.00 | 164.00 | 155.00 | 159.00 | 159.00 | 61,448,100 |
| 2021-12-07 | 156.00 | 162.00 | 153.00 | 156.00 | 156.00 | 47,430,800 |
| 2021-12-06 | 151.00 | 171.00 | 150.00 | 156.00 | 156.00 | 153,128,800 |
| 2021-12-03 | 148.00 | 155.00 | 144.00 | 150.00 | 150.00 | 23,805,900 |
| 2021-12-02 | 152.00 | 156.00 | 148.00 | 148.00 | 148.00 | 8,337,700 |
| 2021-12-01 | 152.00 | 156.00 | 151.00 | 152.00 | 152.00 | 9,593,800 |
| 2021-11-30 | 156.00 | 159.00 | 151.00 | 152.00 | 152.00 | 9,062,200 |
| 2021-11-29 | 156.00 | 162.00 | 148.00 | 154.00 | 154.00 | 32,002,800 |
| 2021-11-26 | 163.00 | 167.00 | 155.00 | 155.00 | 155.00 | 40,537,200 |
| 2021-11-25 | 157.00 | 171.00 | 156.00 | 160.00 | 160.00 | 59,005,300 |
| 2021-11-24 | 163.00 | 164.00 | 155.00 | 158.00 | 158.00 | 25,941,600 |
| 2021-11-23 | 184.00 | 200.00 | 163.00 | 163.00 | 163.00 | 299,168,200 |
| 2021-11-22 | 153.00 | 175.00 | 148.00 | 175.00 | 175.00 | 127,583,500 |
| 2021-11-19 | 154.00 | 163.00 | 150.00 | 153.00 | 153.00 | 43,348,100 |
| 2021-11-18 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | 6,995,200 |
| 2021-11-17 | 160.00 | 164.00 | 157.00 | 157.00 | 157.00 | 16,760,800 |
| 2021-11-16 | 164.00 | 165.00 | 159.00 | 159.00 | 159.00 | 12,805,500 |
| 2021-11-15 | 163.00 | 165.00 | 153.00 | 164.00 | 164.00 | 26,458,100 |
| 2021-11-12 | 167.00 | 169.00 | 163.00 | 163.00 | 163.00 | 12,262,700 |
| 2021-11-11 | 165.00 | 171.00 | 165.00 | 167.00 | 167.00 | 23,680,500 |
| 2021-11-10 | 168.00 | 169.00 | 164.00 | 165.00 | 165.00 | 13,271,800 |
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.