PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 194.00
0.00 (0.00%)
Jan 30, 2025, 4:02 PM WIB
PT Gunung Raja Paksi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 27, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 26, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 25, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 24, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 21, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 20, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 19, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 18, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 17, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 14, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 13, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 12, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 11, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 10, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 7, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 6, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 5, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 4, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Feb 3, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jan 31, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jan 30, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | 216,700 |
| Jan 24, 2025 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.04% | 519,200 |
| Jan 23, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 524,600 |
| Jan 22, 2025 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.53% | 675,800 |
| Jan 21, 2025 | 190.00 | 198.00 | 190.00 | 196.00 | 196.00 | -1.01% | 289,900 |
| Jan 20, 2025 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | -10.00% | 6,061,600 |
| Jan 17, 2025 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | -8.33% | 771,800 |
| Jan 16, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 342,400 |
| Jan 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | 181,200 |
| Jan 14, 2025 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -3.17% | 265,900 |
| Jan 13, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -3.82% | 123,700 |
| Jan 10, 2025 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -1.50% | 70,200 |
| Jan 9, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 5.56% | 3,100 |
| Jan 8, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 296,200 |
| Jan 7, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 22,800 |
| Jan 6, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.56% | 169,200 |
| Jan 3, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 411,200 |
| Jan 2, 2025 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | -3.76% | 390,900 |
| Dec 30, 2024 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.75% | 79,200 |
| Dec 27, 2024 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 1.52% | 178,200 |
| Dec 24, 2024 | 270.00 | 270.00 | 256.00 | 264.00 | 264.00 | -6.38% | 346,600 |
| Dec 23, 2024 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 0.71% | 1,744,600 |
| Dec 20, 2024 | 256.00 | 280.00 | 256.00 | 280.00 | 280.00 | 9.38% | 1,732,400 |
| Dec 19, 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | - | 734,600 |
| Dec 18, 2024 | 298.00 | 298.00 | 256.00 | 256.00 | 256.00 | -7.91% | 1,965,600 |
| Dec 17, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 9.45% | 74,000 |
| Dec 16, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 9.48% | 550,800 |
| Dec 13, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.43% | 203,900 |
| Dec 12, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |