PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 328.00
0.00 (0.00%)
Sep 18, 2026, 4:06 PM WIB
PT Gunung Raja Paksi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 330.00 | 336.00 | 324.00 | 328.00 | - | - | 381,800 |
| 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 |
| 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 |