Gunung Raja Paksi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 344.00 | 370.00 | 344.00 | 366.00 | 366.00 | 938,600 |
| 2026-10-21 | 348.00 | 348.00 | 328.00 | 344.00 | 344.00 | 739,700 |
| 2026-10-20 | 340.00 | 362.00 | 320.00 | 348.00 | 348.00 | 875,000 |
| 2026-10-19 | 338.00 | 338.00 | 306.00 | 328.00 | 328.00 | 1,536,400 |
| 2026-10-16 | 360.00 | 360.00 | 310.00 | 328.00 | 328.00 | 2,867,300 |
| 2026-10-15 | 366.00 | 366.00 | 352.00 | 364.00 | 364.00 | 832,100 |
| 2026-10-14 | 362.00 | 372.00 | 362.00 | 370.00 | 370.00 | 579,200 |
| 2026-10-13 | 340.00 | 364.00 | 340.00 | 362.00 | 362.00 | 1,241,700 |
| 2026-10-12 | 366.00 | 376.00 | 350.00 | 352.00 | 352.00 | 2,357,000 |
| 2026-10-09 | 368.00 | 378.00 | 364.00 | 366.00 | 366.00 | 1,368,600 |
| 2026-10-08 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | 2,987,100 |
| 2026-10-07 | 382.00 | 386.00 | 368.00 | 378.00 | 378.00 | 4,486,400 |
| 2026-10-06 | 374.00 | 392.00 | 364.00 | 382.00 | 382.00 | 5,749,300 |
| 2026-10-05 | 376.00 | 376.00 | 362.00 | 374.00 | 374.00 | 3,013,200 |
| 2026-10-02 | 366.00 | 372.00 | 360.00 | 370.00 | 370.00 | 1,630,700 |
| 2026-10-01 | 376.00 | 380.00 | 352.00 | 366.00 | 366.00 | 6,191,100 |
| 2026-09-30 | 350.00 | 386.00 | 346.00 | 370.00 | 370.00 | 21,686,700 |
| 2026-09-29 | 340.00 | 354.00 | 328.00 | 350.00 | 350.00 | 2,781,600 |
| 2026-09-28 | 338.00 | 340.00 | 332.00 | 340.00 | 340.00 | 1,033,400 |
| 2026-09-25 | 348.00 | 348.00 | 332.00 | 336.00 | 336.00 | 3,309,200 |
| 2026-09-24 | 334.00 | 368.00 | 334.00 | 346.00 | 346.00 | 7,969,300 |
| 2026-09-23 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 896,600 |
| 2026-09-22 | 338.00 | 340.00 | 332.00 | 334.00 | 334.00 | 1,276,000 |
Page 1 of 1 · 23 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.