Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 149.00 | 149.00 | 142.00 | 147.00 | 147.00 | 65,200 |
| 2025-08-11 | 150.00 | 150.00 | 143.00 | 148.00 | 148.00 | 172,000 |
| 2025-08-08 | 153.00 | 154.00 | 140.00 | 150.00 | 150.00 | 84,500 |
| 2025-08-07 | 150.00 | 153.00 | 146.00 | 153.00 | 153.00 | 437,700 |
| 2025-08-06 | 145.00 | 153.00 | 141.00 | 146.00 | 146.00 | 410,100 |
| 2025-08-05 | 145.00 | 149.00 | 145.00 | 146.00 | 146.00 | 32,400 |
| 2025-08-04 | 146.00 | 150.00 | 146.00 | 146.00 | 146.00 | 58,500 |
| 2025-08-01 | 150.00 | 151.00 | 145.00 | 147.00 | 147.00 | 57,000 |
| 2025-07-31 | 146.00 | 150.00 | 144.00 | 150.00 | 150.00 | 360,400 |
| 2025-07-30 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 695,300 |
| 2025-07-29 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | 1,208,400 |
| 2025-07-28 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 962,600 |
| 2025-07-25 | 156.00 | 161.00 | 155.00 | 155.00 | 155.00 | 3,739,500 |
| 2025-07-24 | 153.00 | 156.00 | 147.00 | 155.00 | 155.00 | 5,610,600 |
| 2025-07-23 | 154.00 | 165.00 | 151.00 | 153.00 | 153.00 | 13,824,600 |
| 2025-07-22 | 151.00 | 155.00 | 151.00 | 153.00 | 153.00 | 2,818,400 |
| 2025-07-21 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | 2,014,800 |
| 2025-07-18 | 151.00 | 158.00 | 148.00 | 156.00 | 156.00 | 8,178,600 |
| 2025-07-17 | 145.00 | 161.00 | 142.00 | 151.00 | 151.00 | 23,384,800 |
| 2025-07-16 | 140.00 | 145.00 | 135.00 | 145.00 | 145.00 | 3,720,800 |
| 2025-07-15 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 415,400 |
| 2025-07-14 | 135.00 | 141.00 | 133.00 | 138.00 | 138.00 | 1,765,700 |
| 2025-07-11 | 132.00 | 135.00 | 129.00 | 135.00 | 135.00 | 1,440,900 |
| 2025-07-10 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 1,004,700 |
| 2025-07-09 | 135.00 | 142.00 | 133.00 | 140.00 | 140.00 | 5,039,000 |
| 2025-07-08 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 662,000 |
| 2025-07-07 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 614,300 |
| 2025-07-04 | 137.00 | 144.00 | 137.00 | 138.00 | 138.00 | 2,791,500 |
| 2025-07-03 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 366,900 |
| 2025-07-02 | 137.00 | 147.00 | 135.00 | 137.00 | 137.00 | 5,894,800 |
| 2025-07-01 | 134.00 | 150.00 | 134.00 | 137.00 | 137.00 | 6,220,500 |
| 2025-06-30 | 133.00 | 141.00 | 133.00 | 134.00 | 134.00 | 920,600 |
| 2025-06-26 | 132.00 | 135.00 | 127.00 | 133.00 | 133.00 | 488,600 |
| 2025-06-25 | 126.00 | 135.00 | 122.00 | 132.00 | 132.00 | 390,800 |
| 2025-06-24 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 6,400 |
| 2025-06-23 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 235,400 |
| 2025-06-20 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | 208,400 |
| 2025-06-19 | 136.00 | 140.00 | 134.00 | 134.00 | 134.00 | 272,200 |
| 2025-06-18 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 743,000 |
| 2025-06-17 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1,132,900 |
| 2025-06-16 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 691,900 |
| 2025-06-13 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 4,627,400 |
| 2025-06-12 | 143.00 | 145.00 | 139.00 | 141.00 | 141.00 | 6,690,300 |
| 2025-06-11 | 142.00 | 149.00 | 139.00 | 142.00 | 142.00 | 9,854,900 |
| 2025-06-10 | 136.00 | 142.00 | 130.00 | 142.00 | 142.00 | 12,246,300 |
| 2025-06-05 | 128.00 | 139.00 | 127.00 | 135.00 | 135.00 | 14,485,000 |
| 2025-06-04 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1,071,300 |
| 2025-06-03 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 1,252,500 |
| 2025-06-02 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1,122,500 |
| 2025-05-28 | 130.00 | 134.00 | 128.00 | 129.00 | 129.00 | 6,362,700 |
| 2025-05-27 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2,026,300 |
| 2025-05-26 | 135.00 | 147.00 | 127.00 | 130.00 | 130.00 | 20,137,300 |
| 2025-05-23 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 1,739,200 |
| 2025-05-22 | 138.00 | 141.00 | 134.00 | 135.00 | 135.00 | 8,049,900 |
| 2025-05-21 | 125.00 | 141.00 | 123.00 | 137.00 | 137.00 | 25,120,600 |
| 2025-05-20 | 124.00 | 131.00 | 121.00 | 125.00 | 125.00 | 7,494,500 |
| 2025-05-19 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 2,732,900 |
| 2025-05-16 | 113.00 | 136.00 | 113.00 | 124.00 | 124.00 | 37,255,100 |
| 2025-05-15 | 115.00 | 120.00 | 111.00 | 112.00 | 112.00 | 4,486,700 |
| 2025-05-14 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 297,300 |
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.