PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 282.00
-4.00 (-1.40%)
Jun 5, 2026, 4:00 PM WIB
PT Gunung Raja Paksi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 290.00 | 296.00 | 284.00 | 286.00 | 286.00 | -1.38% | 1,053,200 |
| Jun 3, 2026 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | -0.68% | 1,234,000 |
| Jun 2, 2026 | 292.00 | 300.00 | 292.00 | 292.00 | 292.00 | - | 889,500 |
| May 29, 2026 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | -0.68% | 939,900 |
| May 26, 2026 | 314.00 | 314.00 | 294.00 | 294.00 | 294.00 | -1.34% | 2,831,600 |
| May 25, 2026 | 328.00 | 334.00 | 324.00 | 326.00 | 298.00 | -0.61% | 5,403,700 |
| May 22, 2026 | 322.00 | 330.00 | 320.00 | 328.00 | 299.83 | 1.86% | 2,819,800 |
| May 21, 2026 | 332.00 | 332.00 | 320.00 | 322.00 | 294.34 | -1.23% | 2,441,200 |
| May 20, 2026 | 332.00 | 338.00 | 326.00 | 326.00 | 298.00 | - | 3,659,500 |
| May 19, 2026 | 310.00 | 340.00 | 304.00 | 326.00 | 298.00 | 5.84% | 6,858,500 |
| May 18, 2026 | 312.00 | 316.00 | 300.00 | 308.00 | 281.55 | 1.99% | 1,548,600 |
| May 13, 2026 | 298.00 | 320.00 | 296.00 | 302.00 | 276.06 | 1.34% | 2,388,500 |
| May 12, 2026 | 300.00 | 300.00 | 296.00 | 298.00 | 272.40 | -0.67% | 449,400 |
| May 11, 2026 | 296.00 | 300.00 | 296.00 | 300.00 | 274.23 | 1.35% | 490,400 |
| May 8, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 270.58 | -0.67% | 599,100 |
| May 7, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 272.40 | -1.32% | 383,100 |
| May 6, 2026 | 302.00 | 304.00 | 296.00 | 302.00 | 276.06 | - | 578,800 |
| May 5, 2026 | 300.00 | 304.00 | 296.00 | 302.00 | 276.06 | 0.67% | 807,300 |
| May 4, 2026 | 296.00 | 332.00 | 294.00 | 300.00 | 274.23 | 4.17% | 4,401,100 |
| Apr 30, 2026 | 292.00 | 296.00 | 286.00 | 288.00 | 263.26 | -1.37% | 827,800 |
| Apr 29, 2026 | 288.00 | 298.00 | 286.00 | 292.00 | 266.92 | 1.39% | 837,300 |
| Apr 28, 2026 | 292.00 | 296.00 | 288.00 | 288.00 | 263.26 | -1.37% | 559,200 |
| Apr 27, 2026 | 294.00 | 300.00 | 292.00 | 292.00 | 266.92 | -0.68% | 266,600 |
| Apr 24, 2026 | 296.00 | 300.00 | 292.00 | 294.00 | 268.75 | - | 250,800 |
| Apr 23, 2026 | 292.00 | 302.00 | 292.00 | 294.00 | 268.75 | 0.68% | 649,900 |
| Apr 22, 2026 | 294.00 | 294.00 | 290.00 | 292.00 | 266.92 | -0.68% | 781,900 |
| Apr 21, 2026 | 296.00 | 296.00 | 292.00 | 294.00 | 268.75 | -0.68% | 256,800 |
| Apr 20, 2026 | 302.00 | 302.00 | 292.00 | 296.00 | 270.58 | 1.37% | 324,500 |
| Apr 17, 2026 | 300.00 | 306.00 | 292.00 | 292.00 | 266.92 | -2.01% | 740,800 |
| Apr 16, 2026 | 296.00 | 304.00 | 292.00 | 298.00 | 272.40 | 2.05% | 715,600 |
| Apr 15, 2026 | 292.00 | 300.00 | 290.00 | 292.00 | 266.92 | - | 716,100 |
| Apr 14, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 266.92 | 0.69% | 1,026,100 |
| Apr 13, 2026 | 288.00 | 296.00 | 286.00 | 290.00 | 265.09 | - | 510,900 |
| Apr 10, 2026 | 292.00 | 294.00 | 288.00 | 290.00 | 265.09 | -0.68% | 337,300 |
| Apr 9, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 266.92 | 1.39% | 818,400 |
| Apr 8, 2026 | 290.00 | 294.00 | 284.00 | 288.00 | 263.26 | 2.13% | 403,500 |
| Apr 7, 2026 | 292.00 | 292.00 | 282.00 | 282.00 | 257.78 | -0.70% | 373,000 |
| Apr 6, 2026 | 284.00 | 290.00 | 280.00 | 284.00 | 259.61 | 0.71% | 395,600 |
| Apr 2, 2026 | 288.00 | 290.00 | 282.00 | 282.00 | 257.78 | -2.76% | 330,600 |
| Apr 1, 2026 | 288.00 | 290.00 | 286.00 | 290.00 | 265.09 | 0.69% | 643,000 |
| Mar 31, 2026 | 288.00 | 292.00 | 284.00 | 288.00 | 263.26 | - | 449,100 |
| Mar 30, 2026 | 294.00 | 294.00 | 284.00 | 288.00 | 263.26 | -2.04% | 613,900 |
| Mar 27, 2026 | 296.00 | 298.00 | 286.00 | 294.00 | 268.75 | - | 370,800 |
| Mar 26, 2026 | 294.00 | 298.00 | 290.00 | 294.00 | 268.75 | -1.34% | 505,200 |
| Mar 25, 2026 | 290.00 | 304.00 | 290.00 | 298.00 | 272.40 | 0.68% | 1,076,100 |
| Mar 17, 2026 | 304.00 | 304.00 | 294.00 | 296.00 | 270.58 | -0.67% | 445,200 |
| Mar 16, 2026 | 298.00 | 300.00 | 286.00 | 298.00 | 272.40 | - | 1,778,400 |
| Mar 13, 2026 | 306.00 | 306.00 | 294.00 | 298.00 | 272.40 | -0.67% | 405,500 |
| Mar 12, 2026 | 306.00 | 308.00 | 300.00 | 300.00 | 274.23 | -1.32% | 187,900 |
| Mar 11, 2026 | 304.00 | 320.00 | 298.00 | 304.00 | 277.89 | 0.66% | 370,600 |