PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 310.00
+8.00 (2.65%)
Aug 31, 2026, 4:00 PM WIB
PT Gunung Raja Paksi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 302.00 | 312.00 | 302.00 | 310.00 | 310.00 | 2.65% | 1,392,100 |
| Aug 28, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 1,262,000 |
| Aug 27, 2026 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | - | 1,610,100 |
| Aug 26, 2026 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | - | 1,005,800 |
| Aug 24, 2026 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 0.67% | 931,000 |
| Aug 21, 2026 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 1,174,000 |
| Aug 20, 2026 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | - | 1,562,500 |
| Aug 19, 2026 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | -0.66% | 2,207,600 |
| Aug 18, 2026 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 0.66% | 871,600 |
| Aug 14, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 218,200 |
| Aug 13, 2026 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | - | 148,800 |
| Aug 12, 2026 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1.33% | 226,300 |
| Aug 11, 2026 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.32% | 217,000 |
| Aug 10, 2026 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 0.66% | 346,400 |
| Aug 7, 2026 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.66% | 975,400 |
| Aug 6, 2026 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 1.33% | 1,217,600 |
| Aug 5, 2026 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 716,300 |
| Aug 4, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 563,900 |
| Aug 3, 2026 | 298.00 | 302.00 | 296.00 | 296.00 | 296.00 | -0.67% | 433,300 |
| Jul 31, 2026 | 296.00 | 306.00 | 294.00 | 298.00 | 298.00 | 0.68% | 1,522,800 |
| Jul 30, 2026 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 0.68% | 190,100 |
| Jul 29, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.68% | 274,700 |
| Jul 28, 2026 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | -1.35% | 526,300 |
| Jul 27, 2026 | 294.00 | 298.00 | 290.00 | 296.00 | 296.00 | 0.68% | 928,400 |
| Jul 24, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 577,100 |
| Jul 23, 2026 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | -0.68% | 441,500 |
| Jul 22, 2026 | 294.00 | 296.00 | 288.00 | 296.00 | 296.00 | 1.37% | 785,800 |
| Jul 21, 2026 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 1,118,100 |
| Jul 20, 2026 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | -0.68% | 958,100 |
| Jul 17, 2026 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 0.68% | 71,600 |
| Jul 16, 2026 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | -0.68% | 778,500 |
| Jul 15, 2026 | 298.00 | 300.00 | 292.00 | 296.00 | 296.00 | 0.68% | 344,800 |
| Jul 14, 2026 | 294.00 | 308.00 | 292.00 | 294.00 | 294.00 | 0.68% | 1,176,200 |
| Jul 13, 2026 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1.39% | 86,700 |
| Jul 10, 2026 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | - | 804,900 |
| Jul 9, 2026 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.37% | 346,700 |
| Jul 8, 2026 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 0.69% | 480,900 |
| Jul 7, 2026 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | - | 457,800 |
| Jul 6, 2026 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 151,700 |
| Jul 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.40% | 117,600 |
| Jul 2, 2026 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -0.69% | 136,000 |
| Jul 1, 2026 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | - | 563,900 |
| Jun 30, 2026 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | -1.37% | 256,600 |
| Jun 29, 2026 | 294.00 | 300.00 | 288.00 | 292.00 | 292.00 | - | 187,600 |
| Jun 26, 2026 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 0.69% | 375,400 |
| Jun 25, 2026 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 0.69% | 149,200 |
| Jun 24, 2026 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | -2.70% | 546,900 |
| Jun 23, 2026 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 105,300 |
| Jun 22, 2026 | 300.00 | 304.00 | 294.00 | 296.00 | 296.00 | -1.33% | 834,000 |
| Jun 19, 2026 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 0.67% | 772,300 |