PT Gunanusa Eramandiri Tbk (IDX:GUNA)
Indonesia · Delayed Price · Currency is IDR 154.00
+1.00 (0.65%)
Jul 1, 2026, 2:50 PM WIB
IDX:GUNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 158.00 | 158.00 | 149.00 | 153.00 | - | -0.65% | 1,049,700 |
| Jun 29, 2026 | 151.00 | 161.00 | 148.00 | 154.00 | 154.00 | 0.65% | 413,500 |
| Jun 26, 2026 | 162.00 | 162.00 | 148.00 | 153.00 | 153.00 | -0.65% | 399,400 |
| Jun 25, 2026 | 155.00 | 155.00 | 146.00 | 154.00 | 154.00 | - | 290,800 |
| Jun 24, 2026 | 156.00 | 158.00 | 148.00 | 154.00 | 154.00 | -0.65% | 270,600 |
| Jun 23, 2026 | 155.00 | 158.00 | 148.00 | 155.00 | 155.00 | 0.65% | 107,800 |
| Jun 22, 2026 | 154.00 | 154.00 | 148.00 | 154.00 | 154.00 | - | 237,400 |
| Jun 19, 2026 | 152.00 | 156.00 | 150.00 | 154.00 | 154.00 | - | 213,600 |
| Jun 18, 2026 | 152.00 | 157.00 | 148.00 | 154.00 | 154.00 | 1.32% | 220,800 |
| Jun 17, 2026 | 160.00 | 160.00 | 148.00 | 152.00 | 152.00 | -5.00% | 714,400 |
| Jun 15, 2026 | 161.00 | 162.00 | 155.00 | 160.00 | 160.00 | - | 223,300 |
| Jun 12, 2026 | 150.00 | 161.00 | 150.00 | 160.00 | 160.00 | 6.67% | 285,100 |
| Jun 11, 2026 | 150.00 | 153.00 | 145.00 | 150.00 | 150.00 | - | 450,300 |
| Jun 10, 2026 | 147.00 | 158.00 | 141.00 | 150.00 | 150.00 | 5.98% | 809,100 |
| Jun 9, 2026 | 142.00 | 149.00 | 141.00 | 149.00 | 141.54 | 4.93% | 866,600 |
| Jun 8, 2026 | 134.00 | 150.00 | 128.00 | 142.00 | 134.89 | -2.74% | 907,400 |
| Jun 5, 2026 | 150.00 | 150.00 | 134.00 | 146.00 | 138.69 | - | 606,700 |
| Jun 4, 2026 | 168.00 | 168.00 | 142.00 | 146.00 | 138.69 | -12.57% | 7,869,000 |
| Jun 3, 2026 | 185.00 | 194.00 | 158.00 | 167.00 | 158.64 | -9.73% | 906,800 |
| Jun 2, 2026 | 182.00 | 193.00 | 171.00 | 185.00 | 175.74 | 1.65% | 1,101,800 |
| May 29, 2026 | 196.00 | 200.00 | 182.00 | 182.00 | 172.89 | -8.08% | 4,064,100 |
| May 26, 2026 | 200.00 | 200.00 | 190.00 | 198.00 | 188.09 | -0.50% | 48,800 |
| May 25, 2026 | 190.00 | 199.00 | 186.00 | 199.00 | 189.04 | 4.74% | 203,900 |
| May 22, 2026 | 188.00 | 199.00 | 185.00 | 190.00 | 180.49 | 1.06% | 168,400 |
| May 21, 2026 | 199.00 | 204.00 | 188.00 | 188.00 | 178.59 | -5.53% | 1,243,500 |
| May 20, 2026 | 199.00 | 204.00 | 196.00 | 199.00 | 189.04 | - | 837,300 |
| May 19, 2026 | 204.00 | 204.00 | 198.00 | 199.00 | 189.04 | -2.45% | 338,500 |
| May 18, 2026 | 204.00 | 206.00 | 199.00 | 204.00 | 193.79 | - | 830,700 |
| May 13, 2026 | 220.00 | 220.00 | 202.00 | 204.00 | 193.79 | -7.27% | 3,502,400 |
| May 12, 2026 | 218.00 | 222.00 | 214.00 | 220.00 | 208.99 | 0.92% | 213,100 |
| May 11, 2026 | 222.00 | 222.00 | 212.00 | 218.00 | 207.09 | 1.87% | 183,500 |
| May 8, 2026 | 224.00 | 224.00 | 210.00 | 214.00 | 203.29 | -4.46% | 886,300 |
| May 7, 2026 | 222.00 | 224.00 | 214.00 | 224.00 | 212.78 | 2.75% | 67,100 |
| May 6, 2026 | 222.00 | 224.00 | 218.00 | 218.00 | 207.09 | -1.80% | 80,000 |
| May 5, 2026 | 218.00 | 222.00 | 216.00 | 222.00 | 210.89 | 1.83% | 109,600 |
| May 4, 2026 | 222.00 | 238.00 | 214.00 | 218.00 | 207.09 | -1.80% | 184,400 |
| Apr 30, 2026 | 224.00 | 224.00 | 216.00 | 222.00 | 210.89 | -0.89% | 67,600 |
| Apr 29, 2026 | 226.00 | 228.00 | 218.00 | 224.00 | 212.78 | 2.75% | 94,000 |
| Apr 28, 2026 | 222.00 | 228.00 | 218.00 | 218.00 | 207.09 | -1.80% | 114,200 |
| Apr 27, 2026 | 218.00 | 224.00 | 218.00 | 222.00 | 210.89 | -2.63% | 69,600 |
| Apr 24, 2026 | 230.00 | 230.00 | 220.00 | 228.00 | 216.58 | - | 428,100 |
| Apr 23, 2026 | 232.00 | 234.00 | 222.00 | 228.00 | 216.58 | -0.87% | 94,100 |
| Apr 22, 2026 | 236.00 | 242.00 | 224.00 | 230.00 | 218.48 | -1.71% | 209,600 |
| Apr 21, 2026 | 230.00 | 236.00 | 228.00 | 234.00 | 222.28 | 1.74% | 339,100 |
| Apr 20, 2026 | 226.00 | 232.00 | 224.00 | 230.00 | 218.48 | 1.77% | 122,200 |
| Apr 17, 2026 | 224.00 | 232.00 | 224.00 | 226.00 | 214.68 | 0.89% | 263,100 |
| Apr 16, 2026 | 224.00 | 226.00 | 220.00 | 224.00 | 212.78 | 0.90% | 240,900 |
| Apr 15, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 210.89 | - | 97,800 |
| Apr 14, 2026 | 222.00 | 226.00 | 218.00 | 222.00 | 210.89 | - | 235,600 |
| Apr 13, 2026 | 218.00 | 224.00 | 214.00 | 222.00 | 210.89 | -0.89% | 295,100 |