PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia · Delayed Price · Currency is IDR 352.00
-14.00 (-3.83%)
Oct 12, 2026, 4:02 PM WIB
PT Gunung Raja Paksi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 366.00 | 376.00 | 350.00 | 352.00 | 352.00 | -3.83% | 2,367,000 |
| 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 |
| 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 |