PT Gunanusa Eramandiri Tbk (IDX:GUNA)
Indonesia · Delayed Price · Currency is IDR 214.00
-4.00 (-1.83%)
Sep 2, 2026, 1:30 PM WIB
IDX:GUNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 41,100 |
| Aug 31, 2026 | 216.00 | 222.00 | 214.00 | 218.00 | 218.00 | 0.93% | 91,200 |
| Aug 28, 2026 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | -1.82% | 150,400 |
| Aug 27, 2026 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.92% | 247,600 |
| Aug 26, 2026 | 216.00 | 228.00 | 208.00 | 218.00 | 218.00 | - | 1,038,600 |
| Aug 24, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 183,900 |
| Aug 21, 2026 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 0.93% | 400,200 |
| Aug 20, 2026 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 82,400 |
| Aug 19, 2026 | 210.00 | 222.00 | 206.00 | 216.00 | 216.00 | 3.85% | 493,200 |
| Aug 18, 2026 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -3.70% | 1,266,600 |
| Aug 14, 2026 | 204.00 | 236.00 | 204.00 | 216.00 | 216.00 | 5.88% | 2,826,700 |
| Aug 13, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 127,100 |
| Aug 12, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 482,800 |
| Aug 11, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 132,400 |
| Aug 10, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 13,500 |
| Aug 7, 2026 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 0.99% | 77,300 |
| Aug 6, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 29,200 |
| Aug 5, 2026 | 202.00 | 218.00 | 197.00 | 204.00 | 204.00 | 2.00% | 408,400 |
| Aug 4, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 15,600 |
| Aug 3, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | - | 74,900 |
| Jul 31, 2026 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 449,900 |
| Jul 30, 2026 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 0.50% | 75,100 |
| Jul 29, 2026 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | -2.45% | 140,200 |
| Jul 28, 2026 | 198.00 | 204.00 | 197.00 | 204.00 | 204.00 | 3.55% | 32,500 |
| Jul 27, 2026 | 196.00 | 202.00 | 192.00 | 197.00 | 197.00 | 0.51% | 99,600 |
| Jul 24, 2026 | 206.00 | 206.00 | 194.00 | 196.00 | 196.00 | -1.51% | 418,500 |
| Jul 23, 2026 | 198.00 | 202.00 | 195.00 | 199.00 | 199.00 | -0.50% | 90,600 |
| Jul 22, 2026 | 204.00 | 204.00 | 195.00 | 200.00 | 200.00 | -1.96% | 163,200 |
| Jul 21, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2.00% | 189,600 |
| Jul 20, 2026 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | - | 393,200 |
| Jul 17, 2026 | 185.00 | 204.00 | 185.00 | 200.00 | 200.00 | 5.26% | 438,500 |
| Jul 16, 2026 | 188.00 | 194.00 | 185.00 | 190.00 | 190.00 | 2.70% | 43,500 |
| Jul 15, 2026 | 188.00 | 204.00 | 185.00 | 185.00 | 185.00 | -1.60% | 190,800 |
| Jul 14, 2026 | 190.00 | 190.00 | 180.00 | 188.00 | 188.00 | -1.05% | 343,800 |
| Jul 13, 2026 | 183.00 | 190.00 | 180.00 | 190.00 | 190.00 | 4.40% | 165,900 |
| Jul 10, 2026 | 178.00 | 194.00 | 177.00 | 182.00 | 182.00 | 3.41% | 496,400 |
| Jul 9, 2026 | 175.00 | 178.00 | 168.00 | 176.00 | 176.00 | -1.68% | 328,900 |
| Jul 8, 2026 | 183.00 | 183.00 | 170.00 | 179.00 | 179.00 | -1.10% | 729,600 |
| Jul 7, 2026 | 158.00 | 210.00 | 158.00 | 181.00 | 181.00 | 14.56% | 4,233,900 |
| Jul 6, 2026 | 156.00 | 158.00 | 153.00 | 158.00 | 158.00 | 1.94% | 154,400 |
| Jul 3, 2026 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.27% | 169,400 |
| Jul 2, 2026 | 154.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1.29% | 78,300 |
| Jul 1, 2026 | 153.00 | 160.00 | 151.00 | 155.00 | 155.00 | 1.31% | 124,000 |
| Jun 30, 2026 | 158.00 | 158.00 | 149.00 | 153.00 | 153.00 | -0.65% | 1,012,200 |
| 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% | 413,500 |
| 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 |