PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 350.00
+6.00 (1.74%)
Oct 30, 2026, 4:00 PM WIB
PT Gunung Raja Paksi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 338.00 | 350.00 | 332.00 | 350.00 | 350.00 | 1.74% | 329,000 |
| Oct 29, 2026 | 356.00 | 356.00 | 340.00 | 344.00 | 344.00 | -3.37% | 316,900 |
| Oct 28, 2026 | 344.00 | 368.00 | 344.00 | 356.00 | 356.00 | 4.09% | 240,900 |
| Oct 27, 2026 | 360.00 | 360.00 | 338.00 | 342.00 | 342.00 | -2.29% | 209,300 |
| Oct 26, 2026 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -3.31% | 299,300 |
| Oct 23, 2026 | 370.00 | 374.00 | 358.00 | 362.00 | 362.00 | -1.09% | 566,400 |
| Oct 22, 2026 | 344.00 | 370.00 | 344.00 | 366.00 | 366.00 | 6.40% | 938,600 |
| Oct 21, 2026 | 348.00 | 348.00 | 328.00 | 344.00 | 344.00 | -1.15% | 739,700 |
| Oct 20, 2026 | 340.00 | 362.00 | 320.00 | 348.00 | 348.00 | 6.10% | 875,000 |
| Oct 19, 2026 | 338.00 | 338.00 | 306.00 | 328.00 | 328.00 | - | 1,536,400 |
| Oct 16, 2026 | 360.00 | 360.00 | 310.00 | 328.00 | 328.00 | -9.89% | 2,867,300 |
| Oct 15, 2026 | 366.00 | 366.00 | 352.00 | 364.00 | 364.00 | -1.62% | 832,100 |
| Oct 14, 2026 | 362.00 | 372.00 | 362.00 | 370.00 | 370.00 | 2.21% | 579,200 |
| Oct 13, 2026 | 340.00 | 364.00 | 340.00 | 362.00 | 362.00 | 2.84% | 1,241,700 |
| Oct 12, 2026 | 366.00 | 376.00 | 350.00 | 352.00 | 352.00 | -3.83% | 2,357,000 |
| Oct 9, 2026 | 368.00 | 378.00 | 364.00 | 366.00 | 366.00 | -1.08% | 1,368,600 |
| Oct 8, 2026 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | -2.12% | 2,986,100 |
| Oct 7, 2026 | 382.00 | 386.00 | 368.00 | 378.00 | 378.00 | -1.05% | 4,486,400 |
| Oct 6, 2026 | 374.00 | 392.00 | 364.00 | 382.00 | 382.00 | 2.14% | 5,749,300 |
| Oct 5, 2026 | 376.00 | 376.00 | 362.00 | 374.00 | 374.00 | 1.08% | 3,010,800 |
| Oct 2, 2026 | 366.00 | 372.00 | 360.00 | 370.00 | 370.00 | 1.09% | 1,630,700 |
| Oct 1, 2026 | 376.00 | 380.00 | 352.00 | 366.00 | 366.00 | -1.08% | 6,191,100 |
| Sep 30, 2026 | 350.00 | 386.00 | 346.00 | 370.00 | 370.00 | 5.71% | 21,686,700 |
| Sep 29, 2026 | 340.00 | 354.00 | 328.00 | 350.00 | 350.00 | 2.94% | 2,781,600 |
| Sep 28, 2026 | 338.00 | 340.00 | 332.00 | 340.00 | 340.00 | 1.19% | 1,033,400 |
| Sep 25, 2026 | 348.00 | 348.00 | 332.00 | 336.00 | 336.00 | -2.89% | 3,309,200 |
| Sep 24, 2026 | 334.00 | 368.00 | 334.00 | 346.00 | 346.00 | 3.59% | 7,969,300 |
| Sep 23, 2026 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | - | 896,600 |
| Sep 22, 2026 | 338.00 | 340.00 | 332.00 | 334.00 | 334.00 | -0.60% | 1,275,900 |
| Sep 21, 2026 | 328.00 | 338.00 | 328.00 | 336.00 | 336.00 | 2.44% | 2,495,900 |
| Sep 18, 2026 | 330.00 | 336.00 | 324.00 | 328.00 | 328.00 | - | 373,500 |
| Sep 17, 2026 | 318.00 | 328.00 | 318.00 | 328.00 | 328.00 | 3.14% | 695,800 |
| Sep 16, 2026 | 326.00 | 330.00 | 318.00 | 318.00 | 318.00 | -2.45% | 648,900 |
| Sep 15, 2026 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | - | 743,600 |
| Sep 14, 2026 | 328.00 | 336.00 | 322.00 | 326.00 | 326.00 | -1.21% | 1,056,900 |
| Sep 11, 2026 | 334.00 | 334.00 | 318.00 | 330.00 | 330.00 | -0.60% | 1,486,500 |
| Sep 10, 2026 | 322.00 | 334.00 | 320.00 | 332.00 | 332.00 | 4.40% | 5,368,900 |
| Sep 9, 2026 | 318.00 | 322.00 | 312.00 | 318.00 | 318.00 | 0.63% | 934,500 |
| Sep 8, 2026 | 308.00 | 322.00 | 308.00 | 316.00 | 316.00 | 2.60% | 1,086,600 |
| Sep 7, 2026 | 322.00 | 324.00 | 308.00 | 308.00 | 308.00 | -4.35% | 1,373,900 |
| Sep 4, 2026 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | -1.23% | 1,718,500 |
| Sep 3, 2026 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1.88% | 1,506,000 |
| Sep 2, 2026 | 312.00 | 324.00 | 312.00 | 320.00 | 320.00 | 2.56% | 2,505,100 |
| Sep 1, 2026 | 310.00 | 320.00 | 304.00 | 312.00 | 312.00 | 0.65% | 2,173,300 |
| 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 |