Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-04-30 | 565.00 | 570.00 | 510.00 | 550.00 | 550.00 | 432,200 |
| 2026-04-29 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | 135,700 |
| 2026-04-28 | 570.00 | 590.00 | 550.00 | 575.00 | 575.00 | 465,700 |
| 2026-04-27 | 550.00 | 590.00 | 500.00 | 565.00 | 565.00 | 806,500 |
| 2026-04-24 | 595.00 | 620.00 | 545.00 | 565.00 | 565.00 | 1,938,600 |
| 2026-04-23 | 605.00 | 690.00 | 565.00 | 595.00 | 595.00 | 6,524,000 |
| 2026-04-22 | 530.00 | 620.00 | 525.00 | 595.00 | 595.00 | 7,592,300 |
| 2026-04-21 | 510.00 | 570.00 | 482.00 | 530.00 | 530.00 | 5,517,500 |
| 2026-04-20 | 456.00 | 560.00 | 428.00 | 510.00 | 510.00 | 10,856,600 |
| 2026-04-17 | 478.00 | 482.00 | 410.00 | 456.00 | 456.00 | 1,426,200 |
| 2026-04-16 | 500.00 | 510.00 | 472.00 | 478.00 | 478.00 | 1,214,600 |
| 2026-04-15 | 482.00 | 530.00 | 458.00 | 482.00 | 482.00 | 3,667,700 |
| 2026-04-14 | 600.00 | 665.00 | 482.00 | 482.00 | 482.00 | 16,421,600 |
| 2026-04-13 | 565.00 | 565.00 | 454.00 | 565.00 | 565.00 | 11,283,600 |
| 2026-04-10 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 10,416,400 |
| 2026-04-09 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 549,900 |
| 2026-04-08 | 246.00 | 292.00 | 232.00 | 292.00 | 292.00 | 1,434,400 |
| 2026-04-07 | 226.00 | 282.00 | 202.00 | 234.00 | 234.00 | 867,100 |
| 2026-04-06 | 218.00 | 228.00 | 189.00 | 226.00 | 226.00 | 473,600 |
| 2026-04-02 | 230.00 | 236.00 | 218.00 | 220.00 | 220.00 | 156,800 |
| 2026-04-01 | 244.00 | 250.00 | 222.00 | 230.00 | 230.00 | 382,900 |
| 2026-03-31 | 264.00 | 272.00 | 228.00 | 234.00 | 234.00 | 3,769,900 |
| 2026-03-30 | 264.00 | 274.00 | 260.00 | 266.00 | 266.00 | 223,200 |
| 2026-03-27 | 268.00 | 270.00 | 256.00 | 270.00 | 270.00 | 16,800 |
| 2026-03-26 | 260.00 | 264.00 | 256.00 | 264.00 | 264.00 | 24,300 |
| 2026-03-25 | 258.00 | 268.00 | 236.00 | 258.00 | 258.00 | 36,700 |
| 2026-03-17 | 252.00 | 266.00 | 240.00 | 254.00 | 254.00 | 29,900 |
| 2026-03-16 | 266.00 | 266.00 | 234.00 | 254.00 | 254.00 | 67,700 |
| 2026-03-13 | 274.00 | 300.00 | 244.00 | 268.00 | 268.00 | 670,000 |
| 2026-03-12 | 274.00 | 288.00 | 264.00 | 286.00 | 286.00 | 35,800 |
| 2026-03-11 | 282.00 | 300.00 | 272.00 | 274.00 | 274.00 | 146,200 |
| 2026-03-10 | 282.00 | 282.00 | 236.00 | 278.00 | 278.00 | 160,200 |
| 2026-03-09 | 292.00 | 294.00 | 272.00 | 276.00 | 276.00 | 849,000 |
| 2026-03-06 | 346.00 | 346.00 | 314.00 | 318.00 | 318.00 | 189,700 |
| 2026-03-05 | 320.00 | 348.00 | 320.00 | 346.00 | 346.00 | 284,900 |
| 2026-03-04 | 364.00 | 368.00 | 314.00 | 348.00 | 348.00 | 193,600 |
| 2026-03-03 | 378.00 | 380.00 | 350.00 | 368.00 | 368.00 | 302,500 |
| 2026-03-02 | 398.00 | 398.00 | 364.00 | 380.00 | 380.00 | 457,000 |
| 2026-02-27 | 408.00 | 408.00 | 388.00 | 406.00 | 406.00 | 205,100 |
| 2026-02-26 | 418.00 | 418.00 | 400.00 | 400.00 | 400.00 | 123,400 |
| 2026-02-25 | 410.00 | 430.00 | 400.00 | 404.00 | 404.00 | 148,400 |
| 2026-02-24 | 422.00 | 432.00 | 400.00 | 418.00 | 418.00 | 235,700 |
| 2026-02-23 | 420.00 | 446.00 | 416.00 | 422.00 | 422.00 | 273,000 |
| 2026-02-20 | 444.00 | 446.00 | 420.00 | 420.00 | 420.00 | 365,600 |
| 2026-02-19 | 440.00 | 460.00 | 424.00 | 436.00 | 436.00 | 1,594,900 |
| 2026-02-18 | 500.00 | 520.00 | 414.00 | 438.00 | 438.00 | 3,445,400 |
| 2026-02-13 | 396.00 | 474.00 | 368.00 | 474.00 | 474.00 | 3,196,800 |
| 2026-02-12 | 388.00 | 390.00 | 372.00 | 380.00 | 380.00 | 167,100 |
| 2026-02-11 | 396.00 | 400.00 | 374.00 | 388.00 | 388.00 | 413,900 |
| 2026-02-10 | 360.00 | 402.00 | 356.00 | 390.00 | 390.00 | 654,500 |
| 2026-02-09 | 372.00 | 372.00 | 350.00 | 360.00 | 360.00 | 457,400 |
| 2026-02-06 | 370.00 | 410.00 | 342.00 | 368.00 | 368.00 | 772,300 |
| 2026-02-05 | 388.00 | 400.00 | 382.00 | 390.00 | 390.00 | 421,300 |
| 2026-02-04 | 394.00 | 438.00 | 388.00 | 388.00 | 388.00 | 523,400 |
| 2026-02-03 | 424.00 | 424.00 | 362.00 | 394.00 | 394.00 | 1,340,600 |
| 2026-02-02 | 500.00 | 500.00 | 424.00 | 424.00 | 424.00 | 795,600 |
| 2026-01-30 | 565.00 | 565.00 | 498.00 | 498.00 | 498.00 | 348,600 |
| 2026-01-29 | 476.00 | 535.00 | 414.00 | 535.00 | 535.00 | 1,602,600 |
| 2026-01-28 | 560.00 | 560.00 | 476.00 | 486.00 | 486.00 | 1,799,200 |
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.