PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 238.00
-2.00 (-0.83%)
Sep 18, 2025, 3:48 PM WIB
PT Gunung Raja Paksi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 240.00 | 244.00 | 232.00 | 238.00 | 238.00 | -0.83% | 321,600 |
| Sep 17, 2025 | 240.00 | 242.00 | 234.00 | 240.00 | 240.00 | 1.69% | 1,212,900 |
| Sep 16, 2025 | 238.00 | 244.00 | 230.00 | 236.00 | 236.00 | 0.85% | 1,464,700 |
| Sep 15, 2025 | 232.00 | 250.00 | 222.00 | 234.00 | 234.00 | 4.46% | 3,179,000 |
| Sep 12, 2025 | 228.00 | 250.00 | 214.00 | 224.00 | 224.00 | -1.75% | 2,771,700 |
| Sep 11, 2025 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | -1.72% | 339,700 |
| Sep 10, 2025 | 222.00 | 236.00 | 222.00 | 232.00 | 232.00 | 2.65% | 866,900 |
| Sep 9, 2025 | 236.00 | 236.00 | 214.00 | 226.00 | 226.00 | -2.59% | 916,800 |
| Sep 8, 2025 | 240.00 | 250.00 | 232.00 | 232.00 | 232.00 | -1.69% | 1,614,500 |
| Sep 4, 2025 | 228.00 | 268.00 | 220.00 | 236.00 | 236.00 | 5.36% | 1,978,300 |
| Sep 3, 2025 | 232.00 | 232.00 | 216.00 | 224.00 | 224.00 | 0.90% | 886,900 |
| Sep 2, 2025 | 232.00 | 232.00 | 220.00 | 222.00 | 222.00 | 0.91% | 1,505,900 |
| Sep 1, 2025 | 216.00 | 234.00 | 204.00 | 220.00 | 220.00 | -7.56% | 3,778,800 |
| Aug 29, 2025 | 258.00 | 282.00 | 220.00 | 238.00 | 238.00 | 5.31% | 20,468,800 |
| Aug 28, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 878,700 |
| Aug 27, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -1.74% | 571,400 |
| Aug 26, 2025 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | -3.36% | 363,200 |
| Aug 25, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -4.03% | 383,700 |
| Aug 22, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -1.59% | 703,600 |
| Aug 21, 2025 | 276.00 | 276.00 | 230.00 | 252.00 | 252.00 | -0.79% | 3,563,000 |
| Aug 20, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 9.48% | 1,482,500 |
| Aug 19, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.43% | 1,737,500 |
| Aug 15, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 9.28% | 1,365,600 |
| Aug 14, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 13, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 12, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 11, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 8, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 7, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 6, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 5, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 4, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Aug 1, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 31, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 30, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 28, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 25, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 24, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 23, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 22, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 21, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 18, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 17, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |