Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 232.00 | 232.00 | 232.00 | 232.00 | 212.07 | 1,737,500 |
| 2025-08-18 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 0 |
| 2025-08-15 | 212.00 | 212.00 | 212.00 | 212.00 | 193.79 | 1,365,600 |
| 2025-08-14 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-08-13 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-08-12 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-08-11 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-08-08 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-08-07 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-08-06 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-08-05 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-08-04 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-08-01 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-31 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-30 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-29 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-28 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-25 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-24 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-23 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-22 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-21 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-18 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-17 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-16 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-15 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-14 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-11 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-10 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-09 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-08 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-07 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-04 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-03 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-02 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-07-01 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-30 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-26 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-25 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-24 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-23 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-20 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-19 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-18 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-17 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-16 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-13 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-12 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-11 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-10 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-05 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-04 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-03 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-06-02 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-05-28 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-05-27 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-05-26 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-05-23 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-05-22 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
| 2025-05-21 | 194.00 | 194.00 | 194.00 | 194.00 | 177.34 | 0 |
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.