PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 294.00
-2.00 (-0.68%)
Jul 20, 2026, 3:36 PM WIB
PT Gunung Raja Paksi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 294.00 | 298.00 | 290.00 | 294.00 | - | -0.68% | 829,000 |
| 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 |
| Jun 18, 2026 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 1.36% | 453,600 |
| Jun 17, 2026 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | -0.68% | 118,800 |
| Jun 15, 2026 | 296.00 | 300.00 | 292.00 | 296.00 | 296.00 | 1.37% | 336,700 |
| Jun 12, 2026 | 294.00 | 296.00 | 288.00 | 292.00 | 292.00 | 0.69% | 519,100 |
| Jun 11, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.36% | 157,900 |
| Jun 10, 2026 | 286.00 | 294.00 | 280.00 | 294.00 | 294.00 | 5.00% | 1,341,500 |
| Jun 9, 2026 | 272.00 | 288.00 | 272.00 | 280.00 | 280.00 | 2.94% | 320,700 |
| Jun 8, 2026 | 282.00 | 282.00 | 268.00 | 272.00 | 272.00 | -3.55% | 1,121,000 |
| Jun 5, 2026 | 286.00 | 292.00 | 282.00 | 282.00 | 282.00 | -1.40% | 714,000 |
| 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 |