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