Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 115.00 | 121.00 | 111.00 | 114.00 | 114.00 | 3,687,100 |
| 2025-05-08 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 283,600 |
| 2025-05-07 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 350,000 |
| 2025-05-06 | 114.00 | 120.00 | 111.00 | 116.00 | 116.00 | 4,353,700 |
| 2025-05-05 | 111.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1,166,700 |
| 2025-05-02 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 546,800 |
| 2025-04-30 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 687,700 |
| 2025-04-29 | 110.00 | 123.00 | 108.00 | 116.00 | 116.00 | 6,877,400 |
| 2025-04-28 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | 1,124,000 |
| 2025-04-25 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 51,700 |
| 2025-04-24 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 148,100 |
| 2025-04-23 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 146,400 |
| 2025-04-22 | 107.00 | 113.00 | 106.00 | 112.00 | 112.00 | 1,607,100 |
| 2025-04-21 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 361,500 |
| 2025-04-17 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 310,700 |
| 2025-04-16 | 109.00 | 115.00 | 107.00 | 111.00 | 111.00 | 2,371,400 |
| 2025-04-15 | 109.00 | 115.00 | 106.00 | 106.00 | 106.00 | 5,361,200 |
| 2025-04-14 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 5,955,300 |
| 2025-04-11 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 41,300 |
| 2025-04-10 | 96.000 | 102.00 | 96.000 | 101.00 | 101.00 | 41,000 |
| 2025-04-09 | 95.000 | 101.00 | 94.000 | 99.000 | 99.000 | 120,500 |
| 2025-04-08 | 105.00 | 105.00 | 92.000 | 98.000 | 98.000 | 121,400 |
| 2025-03-27 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 49,800 |
| 2025-03-26 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 4,300 |
| 2025-03-25 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | 60,800 |
| 2025-03-24 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 29,700 |
| 2025-03-21 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | 15,200 |
| 2025-03-20 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 104,300 |
| 2025-03-19 | 107.00 | 114.00 | 105.00 | 114.00 | 114.00 | 145,100 |
| 2025-03-18 | 115.00 | 115.00 | 105.00 | 107.00 | 107.00 | 211,100 |
| 2025-03-17 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,022,600 |
| 2025-03-14 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 110,000 |
| 2025-03-13 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1,423,500 |
| 2025-03-12 | 121.00 | 126.00 | 116.00 | 117.00 | 117.00 | 4,746,900 |
| 2025-03-11 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 640,800 |
| 2025-03-10 | 115.00 | 125.00 | 114.00 | 120.00 | 120.00 | 4,219,500 |
| 2025-03-07 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 237,500 |
| 2025-03-06 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | 717,400 |
| 2025-03-05 | 100.00 | 125.00 | 100.00 | 114.00 | 114.00 | 9,632,400 |
| 2025-03-04 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 616,300 |
| 2025-03-03 | 107.00 | 116.00 | 107.00 | 110.00 | 110.00 | 1,818,100 |
| 2025-02-28 | 109.00 | 114.00 | 106.00 | 108.00 | 108.00 | 533,100 |
| 2025-02-27 | 107.00 | 111.00 | 101.00 | 110.00 | 110.00 | 1,165,200 |
| 2025-02-26 | 110.00 | 110.00 | 101.00 | 105.00 | 105.00 | 1,222,400 |
| 2025-02-25 | 107.00 | 121.00 | 105.00 | 109.00 | 109.00 | 7,289,300 |
| 2025-02-24 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 397,200 |
| 2025-02-21 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 274,600 |
| 2025-02-20 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 122,400 |
| 2025-02-19 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 149,800 |
| 2025-02-18 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 115,700 |
| 2025-02-17 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 231,400 |
| 2025-02-14 | 101.00 | 112.00 | 101.00 | 105.00 | 105.00 | 4,090,500 |
| 2025-02-13 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 193,000 |
| 2025-02-12 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 220,700 |
| 2025-02-11 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,000,400 |
| 2025-02-10 | 106.00 | 109.00 | 99.000 | 102.00 | 102.00 | 3,221,200 |
| 2025-02-07 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 421,800 |
| 2025-02-06 | 106.00 | 112.00 | 105.00 | 109.00 | 109.00 | 3,730,800 |
| 2025-02-05 | 102.00 | 114.00 | 99.000 | 104.00 | 104.00 | 7,584,700 |
| 2025-02-04 | 101.00 | 104.00 | 99.000 | 101.00 | 101.00 | 5,712,800 |
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.