PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 292.00
+4.00 (1.39%)
At close: Dec 30, 2025
PT Gunung Raja Paksi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 290.00 | 306.00 | 280.00 | 292.00 | 292.00 | 1.39% | 3,826,700 |
| Dec 29, 2025 | 286.00 | 296.00 | 282.00 | 288.00 | 288.00 | 2.86% | 3,138,400 |
| Dec 24, 2025 | 278.00 | 296.00 | 272.00 | 280.00 | 280.00 | 0.72% | 3,114,900 |
| Dec 23, 2025 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | -4.14% | 2,634,200 |
| Dec 22, 2025 | 300.00 | 300.00 | 272.00 | 290.00 | 290.00 | -3.33% | 8,257,600 |
| Dec 19, 2025 | 308.00 | 324.00 | 290.00 | 300.00 | 300.00 | -2.60% | 12,872,500 |
| Dec 18, 2025 | 362.00 | 372.00 | 308.00 | 308.00 | 308.00 | -13.97% | 28,371,200 |
| Dec 17, 2025 | 310.00 | 362.00 | 310.00 | 358.00 | 358.00 | 23.45% | 73,258,900 |
| Dec 16, 2025 | 272.00 | 316.00 | 262.00 | 290.00 | 290.00 | 9.85% | 21,484,300 |
| Dec 15, 2025 | 260.00 | 276.00 | 260.00 | 264.00 | 264.00 | 2.33% | 3,701,500 |
| Dec 12, 2025 | 266.00 | 266.00 | 252.00 | 258.00 | 258.00 | -3.01% | 3,782,600 |
| Dec 11, 2025 | 266.00 | 266.00 | 254.00 | 266.00 | 266.00 | - | 2,778,700 |
| Dec 10, 2025 | 276.00 | 276.00 | 260.00 | 266.00 | 266.00 | -4.32% | 3,563,800 |
| Dec 9, 2025 | 280.00 | 282.00 | 272.00 | 278.00 | 278.00 | - | 4,533,600 |
| Dec 8, 2025 | 278.00 | 282.00 | 270.00 | 278.00 | 278.00 | 0.72% | 2,001,800 |
| Dec 5, 2025 | 268.00 | 278.00 | 266.00 | 276.00 | 276.00 | 2.99% | 5,312,800 |
| Dec 4, 2025 | 264.00 | 282.00 | 264.00 | 268.00 | 268.00 | -0.74% | 5,861,000 |
| Dec 3, 2025 | 254.00 | 270.00 | 252.00 | 270.00 | 270.00 | 8.00% | 6,662,400 |
| Dec 2, 2025 | 256.00 | 258.00 | 246.00 | 250.00 | 250.00 | -2.34% | 3,325,800 |
| Dec 1, 2025 | 252.00 | 258.00 | 248.00 | 256.00 | 256.00 | 2.40% | 2,983,800 |
| Nov 28, 2025 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 2,319,200 |
| Nov 27, 2025 | 246.00 | 256.00 | 246.00 | 252.00 | 252.00 | 5.00% | 6,380,800 |
| Nov 26, 2025 | 254.00 | 258.00 | 236.00 | 240.00 | 240.00 | -4.76% | 7,368,300 |
| Nov 25, 2025 | 252.00 | 272.00 | 240.00 | 252.00 | 252.00 | 0.80% | 8,988,600 |
| Nov 24, 2025 | 286.00 | 300.00 | 250.00 | 250.00 | 250.00 | -4.58% | 42,861,600 |
| Nov 21, 2025 | 210.00 | 262.00 | 208.00 | 262.00 | 262.00 | 24.76% | 25,333,200 |
| Nov 20, 2025 | 214.00 | 214.00 | 204.00 | 210.00 | 210.00 | -1.87% | 1,450,400 |
| Nov 19, 2025 | 218.00 | 218.00 | 204.00 | 214.00 | 214.00 | -2.73% | 3,273,300 |
| Nov 18, 2025 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.90% | 1,265,100 |
| Nov 17, 2025 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | 4.72% | 2,309,800 |
| Nov 14, 2025 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1,137,200 |
| Nov 13, 2025 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 3.85% | 2,247,700 |
| Nov 12, 2025 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -0.95% | 2,081,200 |
| Nov 11, 2025 | 206.00 | 212.00 | 200.00 | 210.00 | 210.00 | 2.94% | 20,100,300 |
| Nov 10, 2025 | 208.00 | 224.00 | 199.00 | 204.00 | 204.00 | - | 14,395,400 |
| Nov 7, 2025 | 206.00 | 252.00 | 200.00 | 204.00 | 204.00 | -0.97% | 19,031,700 |
| Nov 6, 2025 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 914,000 |
| Nov 5, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 300,100 |
| Nov 4, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 255,600 |
| Nov 3, 2025 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | -0.95% | 1,792,400 |
| Oct 31, 2025 | 224.00 | 224.00 | 200.00 | 210.00 | 210.00 | -5.41% | 2,507,600 |
| Oct 30, 2025 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 318,000 |
| 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 |