PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 220.00
-2.00 (-0.90%)
Oct 31, 2025, 2:48 PM WIB
PT Gunung Raja Paksi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 304,600 |
| Oct 29, 2025 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1.85% | 215,900 |
| Oct 28, 2025 | 220.00 | 222.00 | 200.00 | 216.00 | 216.00 | -1.82% | 1,969,900 |
| Oct 27, 2025 | 224.00 | 224.00 | 210.00 | 220.00 | 220.00 | -1.79% | 1,008,900 |
| Oct 24, 2025 | 226.00 | 228.00 | 210.00 | 224.00 | 224.00 | -0.88% | 2,500,700 |
| Oct 23, 2025 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 0.89% | 382,000 |
| Oct 22, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 235,300 |
| Oct 21, 2025 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 706,000 |
| Oct 20, 2025 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 229,000 |
| Oct 17, 2025 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 280,300 |
| Oct 16, 2025 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 204,200 |
| Oct 15, 2025 | 228.00 | 230.00 | 220.00 | 228.00 | 228.00 | 0.88% | 1,221,300 |
| Oct 14, 2025 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | -1.74% | 879,900 |
| Oct 13, 2025 | 230.00 | 232.00 | 222.00 | 230.00 | 230.00 | - | 650,900 |
| Oct 10, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | -0.86% | 223,700 |
| Oct 9, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 325,900 |
| Oct 8, 2025 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | - | 483,800 |
| Oct 7, 2025 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 1.75% | 603,300 |
| Oct 6, 2025 | 234.00 | 242.00 | 224.00 | 228.00 | 228.00 | -1.72% | 1,811,500 |
| Oct 3, 2025 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | -0.85% | 976,200 |
| Oct 2, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -2.50% | 332,500 |
| Oct 1, 2025 | 232.00 | 242.00 | 228.00 | 240.00 | 240.00 | 3.45% | 1,112,500 |
| Sep 30, 2025 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 0.87% | 487,400 |
| Sep 29, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -2.54% | 558,800 |
| Sep 26, 2025 | 238.00 | 240.00 | 226.00 | 236.00 | 236.00 | -0.84% | 265,100 |
| Sep 25, 2025 | 236.00 | 240.00 | 222.00 | 238.00 | 238.00 | 0.85% | 874,700 |
| Sep 24, 2025 | 240.00 | 242.00 | 230.00 | 236.00 | 236.00 | -1.67% | 853,600 |
| Sep 23, 2025 | 240.00 | 242.00 | 210.00 | 240.00 | 240.00 | - | 1,171,700 |
| Sep 22, 2025 | 240.00 | 242.00 | 234.00 | 240.00 | 240.00 | - | 492,300 |
| Sep 19, 2025 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 0.84% | 228,200 |
| Sep 18, 2025 | 240.00 | 244.00 | 232.00 | 238.00 | 238.00 | -0.83% | 391,400 |
| 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 |