Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 206.00 | 212.00 | 200.00 | 210.00 | 191.96 | 20,100,300 |
| 2025-11-10 | 208.00 | 224.00 | 199.00 | 204.00 | 186.48 | 14,395,400 |
| 2025-11-07 | 206.00 | 252.00 | 200.00 | 204.00 | 186.48 | 19,031,700 |
| 2025-11-06 | 202.00 | 208.00 | 200.00 | 206.00 | 188.31 | 914,000 |
| 2025-11-05 | 206.00 | 206.00 | 202.00 | 204.00 | 186.48 | 300,100 |
| 2025-11-04 | 206.00 | 208.00 | 204.00 | 206.00 | 188.31 | 255,600 |
| 2025-11-03 | 210.00 | 212.00 | 202.00 | 208.00 | 190.14 | 1,792,400 |
| 2025-10-31 | 224.00 | 224.00 | 200.00 | 210.00 | 191.96 | 2,507,600 |
| 2025-10-30 | 222.00 | 224.00 | 218.00 | 222.00 | 202.93 | 318,000 |
| 2025-10-29 | 216.00 | 222.00 | 214.00 | 220.00 | 201.10 | 215,900 |
| 2025-10-28 | 220.00 | 222.00 | 200.00 | 216.00 | 197.45 | 1,969,900 |
| 2025-10-27 | 224.00 | 224.00 | 210.00 | 220.00 | 201.10 | 1,008,900 |
| 2025-10-24 | 226.00 | 228.00 | 210.00 | 224.00 | 204.76 | 2,500,700 |
| 2025-10-23 | 224.00 | 228.00 | 218.00 | 226.00 | 206.59 | 382,000 |
← NewerPage 5 of 5 · 254 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.