Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 304.00 | 378.00 | 304.00 | 350.00 | 350.00 | 16,548,600 |
| 2025-11-04 | 350.00 | 360.00 | 304.00 | 304.00 | 304.00 | 7,919,900 |
| 2025-11-03 | 294.00 | 298.00 | 282.00 | 294.00 | 294.00 | 1,218,900 |
| 2025-10-31 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 310,600 |
| 2025-10-30 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | 565,500 |
| 2025-10-29 | 296.00 | 304.00 | 294.00 | 296.00 | 296.00 | 1,501,300 |
| 2025-10-28 | 286.00 | 306.00 | 286.00 | 302.00 | 302.00 | 1,883,500 |
| 2025-10-27 | 284.00 | 302.00 | 280.00 | 284.00 | 284.00 | 2,869,800 |
| 2025-10-24 | 294.00 | 300.00 | 284.00 | 284.00 | 284.00 | 1,463,900 |
| 2025-10-23 | 284.00 | 328.00 | 270.00 | 294.00 | 294.00 | 4,970,000 |
| 2025-10-22 | 290.00 | 294.00 | 252.00 | 284.00 | 284.00 | 1,663,400 |
| 2025-10-21 | 308.00 | 312.00 | 280.00 | 290.00 | 290.00 | 2,234,500 |
| 2025-10-20 | 264.00 | 318.00 | 264.00 | 290.00 | 290.00 | 5,077,800 |
| 2025-10-17 | 300.00 | 324.00 | 256.00 | 264.00 | 264.00 | 4,902,500 |
| 2025-10-16 | 246.00 | 300.00 | 246.00 | 300.00 | 300.00 | 13,014,700 |
| 2025-10-15 | 266.00 | 282.00 | 238.00 | 240.00 | 240.00 | 6,518,300 |
| 2025-10-14 | 336.00 | 340.00 | 280.00 | 280.00 | 280.00 | 6,915,600 |
| 2025-10-13 | 340.00 | 376.00 | 320.00 | 328.00 | 328.00 | 12,896,800 |
| 2025-10-10 | 286.00 | 376.00 | 286.00 | 376.00 | 376.00 | 25,283,700 |
| 2025-10-09 | 284.00 | 352.00 | 254.00 | 302.00 | 302.00 | 34,076,100 |
| 2025-10-08 | 262.00 | 282.00 | 262.00 | 282.00 | 282.00 | 3,600,000 |
| 2025-10-07 | 248.00 | 274.00 | 248.00 | 274.00 | 274.00 | 7,628,100 |
| 2025-10-06 | 276.00 | 276.00 | 252.00 | 252.00 | 252.00 | 7,589,300 |
| 2025-10-03 | 278.00 | 290.00 | 278.00 | 278.00 | 278.00 | 29,233,700 |
| 2025-10-02 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1,354,900 |
| 2025-10-01 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 381,500 |
| 2025-09-30 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,018,900 |
| 2025-09-29 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-09-26 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-09-25 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-09-24 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-09-23 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-09-22 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-09-19 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-09-18 | 350.00 | 426.00 | 350.00 | 422.00 | 422.00 | 13,457,400 |
| 2025-09-17 | 354.00 | 416.00 | 326.00 | 348.00 | 348.00 | 10,884,000 |
| 2025-09-16 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2025-09-15 | 282.00 | 352.00 | 282.00 | 352.00 | 352.00 | 19,027,800 |
| 2025-09-12 | 278.00 | 284.00 | 260.00 | 282.00 | 282.00 | 2,601,800 |
| 2025-09-11 | 254.00 | 298.00 | 240.00 | 278.00 | 278.00 | 4,637,600 |
| 2025-09-10 | 228.00 | 260.00 | 222.00 | 250.00 | 250.00 | 4,477,900 |
| 2025-09-09 | 218.00 | 238.00 | 216.00 | 228.00 | 228.00 | 2,460,700 |
| 2025-09-08 | 202.00 | 244.00 | 202.00 | 214.00 | 214.00 | 5,946,800 |
| 2025-09-05 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2025-09-04 | 204.00 | 212.00 | 193.00 | 196.00 | 196.00 | 2,048,700 |
| 2025-09-03 | 202.00 | 206.00 | 185.00 | 202.00 | 202.00 | 918,600 |
| 2025-09-02 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 815,500 |
| 2025-09-01 | 170.00 | 208.00 | 170.00 | 197.00 | 197.00 | 2,898,000 |
| 2025-08-29 | 206.00 | 250.00 | 185.00 | 196.00 | 196.00 | 39,968,900 |
| 2025-08-28 | 197.00 | 208.00 | 172.00 | 206.00 | 206.00 | 6,645,800 |
| 2025-08-27 | 179.00 | 182.00 | 174.00 | 174.00 | 174.00 | 1,534,600 |
| 2025-08-26 | 192.00 | 192.00 | 179.00 | 179.00 | 179.00 | 618,200 |
| 2025-08-25 | 184.00 | 200.00 | 180.00 | 189.00 | 189.00 | 2,350,000 |
| 2025-08-22 | 176.00 | 191.00 | 174.00 | 184.00 | 184.00 | 4,266,700 |
| 2025-08-21 | 177.00 | 179.00 | 170.00 | 173.00 | 173.00 | 214,800 |
| 2025-08-20 | 172.00 | 190.00 | 168.00 | 170.00 | 170.00 | 2,826,200 |
| 2025-08-19 | 167.00 | 175.00 | 160.00 | 172.00 | 172.00 | 2,517,200 |
| 2025-08-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-08-15 | 168.00 | 176.00 | 154.00 | 165.00 | 165.00 | 744,700 |
| 2025-08-14 | 158.00 | 175.00 | 153.00 | 168.00 | 168.00 | 3,440,500 |
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.