PT Gunanusa Eramandiri Tbk (IDX:GUNA)
Indonesia · Delayed Price · Currency is IDR 222.00
-2.00 (-0.89%)
Apr 30, 2026, 4:03 PM WIB
IDX:GUNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | -0.89% | 67,600 |
| Apr 29, 2026 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | 2.75% | 94,000 |
| Apr 28, 2026 | 222.00 | 228.00 | 218.00 | 218.00 | 218.00 | -1.80% | 114,200 |
| Apr 27, 2026 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | -2.63% | 69,600 |
| Apr 24, 2026 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | - | 428,100 |
| Apr 23, 2026 | 232.00 | 234.00 | 222.00 | 228.00 | 228.00 | -0.87% | 94,100 |
| Apr 22, 2026 | 236.00 | 242.00 | 224.00 | 230.00 | 230.00 | -1.71% | 209,600 |
| Apr 21, 2026 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 1.74% | 339,100 |
| Apr 20, 2026 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1.77% | 122,200 |
| Apr 17, 2026 | 224.00 | 232.00 | 224.00 | 226.00 | 226.00 | 0.89% | 263,100 |
| Apr 16, 2026 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 240,900 |
| Apr 15, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | - | 97,800 |
| Apr 14, 2026 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 235,600 |
| Apr 13, 2026 | 218.00 | 224.00 | 214.00 | 222.00 | 222.00 | -0.89% | 295,100 |
| Apr 10, 2026 | 224.00 | 226.00 | 216.00 | 224.00 | 224.00 | - | 95,500 |
| Apr 9, 2026 | 220.00 | 230.00 | 216.00 | 224.00 | 224.00 | 1.82% | 197,800 |
| Apr 8, 2026 | 222.00 | 228.00 | 214.00 | 220.00 | 220.00 | -0.90% | 299,700 |
| Apr 7, 2026 | 220.00 | 224.00 | 216.00 | 222.00 | 222.00 | 0.91% | 380,900 |
| Apr 6, 2026 | 226.00 | 252.00 | 206.00 | 220.00 | 220.00 | 2.80% | 3,195,300 |
| Apr 2, 2026 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | -1.83% | 132,700 |
| Apr 1, 2026 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 146,700 |
| Mar 31, 2026 | 220.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 125,300 |
| Mar 30, 2026 | 220.00 | 226.00 | 206.00 | 220.00 | 220.00 | -1.79% | 159,900 |
| Mar 27, 2026 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 90,700 |
| Mar 26, 2026 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 0.90% | 47,800 |
| Mar 25, 2026 | 210.00 | 230.00 | 208.00 | 222.00 | 222.00 | 1.83% | 86,900 |
| Mar 17, 2026 | 212.00 | 218.00 | 210.00 | 218.00 | 218.00 | 1.87% | 388,700 |
| Mar 16, 2026 | 226.00 | 226.00 | 204.00 | 214.00 | 214.00 | -5.31% | 176,900 |
| Mar 13, 2026 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | - | 268,700 |
| Mar 12, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 0.89% | 192,600 |
| Mar 11, 2026 | 216.00 | 226.00 | 214.00 | 224.00 | 224.00 | 3.70% | 210,800 |
| Mar 10, 2026 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 3.85% | 207,700 |
| Mar 9, 2026 | 200.00 | 214.00 | 200.00 | 208.00 | 208.00 | -1.89% | 490,200 |
| Mar 6, 2026 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 118,300 |
| Mar 5, 2026 | 216.00 | 226.00 | 212.00 | 214.00 | 214.00 | - | 1,140,000 |
| Mar 4, 2026 | 226.00 | 228.00 | 206.00 | 214.00 | 214.00 | -6.96% | 1,158,300 |
| Mar 3, 2026 | 226.00 | 236.00 | 218.00 | 230.00 | 230.00 | 1.77% | 2,549,500 |
| Mar 2, 2026 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | -3.42% | 588,600 |
| Feb 27, 2026 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | - | 209,900 |
| Feb 26, 2026 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | 0.86% | 386,700 |
| Feb 25, 2026 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | - | 981,500 |
| Feb 24, 2026 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | -1.69% | 556,100 |
| Feb 23, 2026 | 250.00 | 250.00 | 234.00 | 236.00 | 236.00 | 0.85% | 1,017,000 |
| Feb 20, 2026 | 238.00 | 242.00 | 232.00 | 234.00 | 234.00 | - | 483,800 |
| Feb 19, 2026 | 236.00 | 240.00 | 232.00 | 234.00 | 234.00 | -1.68% | 215,900 |
| Feb 18, 2026 | 240.00 | 264.00 | 232.00 | 238.00 | 238.00 | 1.71% | 859,500 |
| Feb 13, 2026 | 232.00 | 242.00 | 230.00 | 234.00 | 234.00 | 0.86% | 665,100 |
| Feb 12, 2026 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | -0.85% | 582,500 |
| Feb 11, 2026 | 236.00 | 240.00 | 230.00 | 234.00 | 234.00 | -0.85% | 677,900 |
| Feb 10, 2026 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | - | 260,000 |