Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 300.00 | 300.00 | 296.00 | 296.00 | 270.58 | 599,100 |
| 2026-05-07 | 302.00 | 302.00 | 298.00 | 298.00 | 272.40 | 383,100 |
| 2026-05-06 | 302.00 | 304.00 | 296.00 | 302.00 | 276.06 | 578,800 |
| 2026-05-05 | 300.00 | 304.00 | 296.00 | 302.00 | 276.06 | 807,300 |
| 2026-05-04 | 296.00 | 332.00 | 294.00 | 300.00 | 274.23 | 4,401,100 |
| 2026-05-01 | 288.00 | 288.00 | 288.00 | 288.00 | 263.26 | 0 |
| 2026-04-30 | 292.00 | 296.00 | 286.00 | 288.00 | 263.26 | 827,800 |
| 2026-04-29 | 288.00 | 298.00 | 286.00 | 292.00 | 266.92 | 837,300 |
| 2026-04-28 | 292.00 | 296.00 | 288.00 | 288.00 | 263.26 | 559,200 |
| 2026-04-27 | 294.00 | 300.00 | 292.00 | 292.00 | 266.92 | 266,600 |
| 2026-04-24 | 296.00 | 300.00 | 292.00 | 294.00 | 268.75 | 250,800 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 28.0000 IDR |
| 2024-11-01 | 360.0000 IDR |
| 2022-06-28 | 7.4330 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.