Guna Timur Raya PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | 482,500 |
| 2024-10-30 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 499,100 |
| 2024-10-29 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 57,300 |
| 2024-10-28 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 202,600 |
| 2024-10-25 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 78,000 |
| 2024-10-24 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 361,800 |
| 2024-10-23 | 115.00 | 115.00 | 109.00 | 112.00 | 112.00 | 2,062,100 |
| 2024-10-22 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1,677,200 |
| 2024-10-21 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 971,700 |
| 2024-10-18 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 804,000 |
| 2024-10-17 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 559,000 |
| 2024-10-16 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 4,838,200 |
| 2024-10-15 | 116.00 | 119.00 | 112.00 | 113.00 | 113.00 | 4,404,600 |
| 2024-10-14 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 3,398,500 |
| 2024-10-11 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,707,000 |
| 2024-10-10 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,416,500 |
| 2024-10-09 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2,354,300 |
| 2024-10-08 | 117.00 | 123.00 | 110.00 | 111.00 | 111.00 | 17,256,600 |
| 2024-10-07 | 116.00 | 119.00 | 114.00 | 117.00 | 117.00 | 4,862,000 |
| 2024-10-04 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 4,277,800 |
| 2024-10-03 | 114.00 | 118.00 | 109.00 | 118.00 | 118.00 | 14,412,900 |
| 2024-10-02 | 106.00 | 115.00 | 105.00 | 113.00 | 113.00 | 17,480,900 |
| 2024-10-01 | 105.00 | 113.00 | 103.00 | 105.00 | 105.00 | 12,261,500 |
| 2024-09-30 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 2,423,100 |
| 2024-09-27 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1,831,700 |
| 2024-09-26 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 2,546,000 |
| 2024-09-25 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,148,400 |
| 2024-09-24 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 6,089,200 |
| 2024-09-23 | 108.00 | 112.00 | 107.00 | 107.00 | 107.00 | 10,196,500 |
| 2024-09-20 | 109.00 | 115.00 | 108.00 | 108.00 | 108.00 | 19,788,500 |
| 2024-09-19 | 102.00 | 111.00 | 101.00 | 109.00 | 109.00 | 37,408,700 |
| 2024-09-18 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,313,100 |
| 2024-09-17 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | 3,828,600 |
| 2024-09-13 | 96.000 | 107.00 | 95.000 | 107.00 | 107.00 | 36,313,500 |
| 2024-09-12 | 95.000 | 101.00 | 94.000 | 96.000 | 96.000 | 7,489,600 |
| 2024-09-11 | 95.000 | 95.000 | 92.000 | 95.000 | 95.000 | 1,709,400 |
| 2024-09-10 | 92.000 | 95.000 | 92.000 | 94.000 | 94.000 | 732,000 |
| 2024-09-09 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,753,300 |
| 2024-09-06 | 93.000 | 96.000 | 91.000 | 94.000 | 94.000 | 3,384,800 |
| 2024-09-05 | 91.000 | 97.000 | 91.000 | 93.000 | 93.000 | 7,203,000 |
| 2024-09-04 | 95.000 | 95.000 | 90.000 | 91.000 | 91.000 | 2,639,900 |
| 2024-09-03 | 98.000 | 103.00 | 93.000 | 95.000 | 95.000 | 8,895,000 |
| 2024-09-02 | 90.000 | 103.00 | 89.000 | 98.000 | 98.000 | 23,514,000 |
| 2024-08-30 | 88.000 | 95.000 | 87.000 | 90.000 | 90.000 | 6,138,600 |
| 2024-08-29 | 90.000 | 94.000 | 88.000 | 88.000 | 88.000 | 4,866,400 |
| 2024-08-28 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,267,800 |
| 2024-08-27 | 89.000 | 92.000 | 87.000 | 91.000 | 91.000 | 4,602,500 |
| 2024-08-26 | 86.000 | 97.000 | 86.000 | 89.000 | 89.000 | 24,854,300 |
| 2024-08-23 | 87.000 | 87.000 | 85.000 | 87.000 | 87.000 | 1,307,800 |
| 2024-08-22 | 87.000 | 87.000 | 85.000 | 87.000 | 87.000 | 874,300 |
| 2024-08-21 | 88.000 | 90.000 | 87.000 | 87.000 | 87.000 | 2,188,600 |
| 2024-08-20 | 88.000 | 89.000 | 87.000 | 87.000 | 87.000 | 1,449,600 |
| 2024-08-19 | 87.000 | 92.000 | 87.000 | 88.000 | 88.000 | 5,560,500 |
| 2024-08-16 | 85.000 | 90.000 | 84.000 | 87.000 | 87.000 | 10,162,200 |
| 2024-08-15 | 86.000 | 88.000 | 83.000 | 84.000 | 84.000 | 2,117,200 |
| 2024-08-14 | 85.000 | 88.000 | 83.000 | 86.000 | 86.000 | 4,305,600 |
| 2024-08-13 | 87.000 | 90.000 | 83.000 | 85.000 | 85.000 | 2,152,900 |
| 2024-08-12 | 89.000 | 93.000 | 86.000 | 87.000 | 87.000 | 6,391,900 |
| 2024-08-09 | 86.000 | 92.000 | 86.000 | 88.000 | 88.000 | 3,542,000 |
| 2024-08-08 | 87.000 | 94.000 | 84.000 | 86.000 | 86.000 | 11,385,200 |
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.