PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 296.00
-2.00 (-0.67%)
At close: Mar 17, 2026
PT Gunung Raja Paksi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 304.00 | 304.00 | 294.00 | 296.00 | 296.00 | -0.67% | 445,200 |
| Mar 16, 2026 | 298.00 | 300.00 | 286.00 | 298.00 | 298.00 | - | 1,778,400 |
| Mar 13, 2026 | 306.00 | 306.00 | 294.00 | 298.00 | 298.00 | -0.67% | 405,500 |
| Mar 12, 2026 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | -1.32% | 187,900 |
| Mar 11, 2026 | 304.00 | 320.00 | 298.00 | 304.00 | 304.00 | 0.66% | 370,600 |
| Mar 10, 2026 | 302.00 | 304.00 | 296.00 | 302.00 | 302.00 | 2.72% | 412,100 |
| Mar 9, 2026 | 300.00 | 306.00 | 286.00 | 294.00 | 294.00 | -2.65% | 1,496,000 |
| Mar 6, 2026 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -2.58% | 1,543,800 |
| Mar 5, 2026 | 302.00 | 312.00 | 302.00 | 310.00 | 310.00 | 2.65% | 349,900 |
| Mar 4, 2026 | 314.00 | 314.00 | 298.00 | 302.00 | 302.00 | -3.21% | 3,542,100 |
| Mar 3, 2026 | 318.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.27% | 706,700 |
| Mar 2, 2026 | 302.00 | 336.00 | 302.00 | 316.00 | 316.00 | - | 3,124,000 |
| Feb 27, 2026 | 318.00 | 320.00 | 304.00 | 316.00 | 316.00 | - | 1,047,500 |
| Feb 26, 2026 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | -1.86% | 2,415,500 |
| Feb 25, 2026 | 330.00 | 330.00 | 318.00 | 322.00 | 322.00 | - | 1,912,100 |
| Feb 24, 2026 | 340.00 | 348.00 | 322.00 | 322.00 | 322.00 | -5.29% | 5,268,200 |
| Feb 23, 2026 | 330.00 | 350.00 | 328.00 | 340.00 | 340.00 | 1.80% | 3,949,800 |
| Feb 20, 2026 | 340.00 | 340.00 | 330.00 | 334.00 | 334.00 | 1.83% | 2,630,100 |
| Feb 19, 2026 | 330.00 | 342.00 | 322.00 | 328.00 | 328.00 | 0.61% | 4,050,000 |
| Feb 18, 2026 | 318.00 | 340.00 | 316.00 | 326.00 | 326.00 | 2.52% | 2,649,300 |
| Feb 13, 2026 | 324.00 | 324.00 | 312.00 | 318.00 | 318.00 | -0.63% | 2,293,400 |
| Feb 12, 2026 | 332.00 | 332.00 | 316.00 | 320.00 | 320.00 | -3.03% | 1,747,800 |
| Feb 11, 2026 | 322.00 | 340.00 | 322.00 | 330.00 | 330.00 | 2.48% | 3,335,400 |
| Feb 10, 2026 | 298.00 | 340.00 | 298.00 | 322.00 | 322.00 | 8.05% | 3,953,000 |
| Feb 9, 2026 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 323,600 |
| Feb 6, 2026 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | -2.60% | 557,800 |
| Feb 5, 2026 | 308.00 | 312.00 | 302.00 | 308.00 | 308.00 | - | 431,400 |
| Feb 4, 2026 | 298.00 | 310.00 | 298.00 | 308.00 | 308.00 | 3.36% | 2,866,600 |
| Feb 3, 2026 | 296.00 | 302.00 | 290.00 | 298.00 | 298.00 | 1.36% | 2,146,300 |
| Feb 2, 2026 | 298.00 | 306.00 | 286.00 | 294.00 | 294.00 | -1.34% | 1,264,700 |
| Jan 30, 2026 | 284.00 | 300.00 | 284.00 | 298.00 | 298.00 | 2.76% | 989,000 |
| Jan 29, 2026 | 296.00 | 330.00 | 260.00 | 290.00 | 290.00 | -3.33% | 6,924,100 |
| Jan 28, 2026 | 314.00 | 318.00 | 282.00 | 300.00 | 300.00 | -6.25% | 4,392,100 |
| Jan 27, 2026 | 322.00 | 328.00 | 318.00 | 320.00 | 320.00 | -0.62% | 1,510,700 |
| Jan 26, 2026 | 330.00 | 332.00 | 322.00 | 322.00 | 322.00 | -2.42% | 1,342,300 |
| Jan 23, 2026 | 338.00 | 338.00 | 322.00 | 330.00 | 330.00 | -0.60% | 1,423,300 |
| Jan 22, 2026 | 326.00 | 340.00 | 320.00 | 332.00 | 332.00 | 1.84% | 3,220,500 |
| Jan 21, 2026 | 340.00 | 340.00 | 320.00 | 326.00 | 326.00 | -3.55% | 5,082,800 |
| Jan 20, 2026 | 344.00 | 348.00 | 338.00 | 338.00 | 338.00 | -1.17% | 1,412,100 |
| Jan 19, 2026 | 344.00 | 350.00 | 342.00 | 342.00 | 342.00 | -0.58% | 1,802,800 |
| Jan 15, 2026 | 342.00 | 352.00 | 338.00 | 344.00 | 344.00 | 0.58% | 2,877,800 |
| Jan 14, 2026 | 346.00 | 350.00 | 340.00 | 342.00 | 342.00 | -1.16% | 3,231,000 |
| Jan 13, 2026 | 338.00 | 360.00 | 338.00 | 346.00 | 346.00 | 2.37% | 3,246,600 |
| Jan 12, 2026 | 340.00 | 358.00 | 330.00 | 338.00 | 338.00 | 1.81% | 7,502,600 |
| Jan 9, 2026 | 332.00 | 338.00 | 322.00 | 332.00 | 332.00 | - | 2,034,200 |
| Jan 8, 2026 | 346.00 | 348.00 | 328.00 | 332.00 | 332.00 | -2.92% | 1,962,400 |
| Jan 7, 2026 | 338.00 | 352.00 | 334.00 | 342.00 | 342.00 | 1.79% | 7,533,200 |
| Jan 6, 2026 | 340.00 | 342.00 | 320.00 | 336.00 | 336.00 | -0.59% | 4,509,500 |
| Jan 5, 2026 | 304.00 | 348.00 | 300.00 | 338.00 | 338.00 | 16.55% | 18,950,200 |
| Jan 2, 2026 | 294.00 | 296.00 | 284.00 | 290.00 | 290.00 | -0.68% | 1,877,800 |