PT Gunanusa Eramandiri Tbk (IDX:GUNA)
Indonesia · Delayed Price · Currency is IDR 212.00
0.00 (0.00%)
Oct 30, 2026, 4:00 PM WIB
IDX:GUNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | - | 158,800 |
| Oct 29, 2026 | 212.00 | 214.00 | 204.00 | 212.00 | 212.00 | - | 281,300 |
| Oct 28, 2026 | 210.00 | 212.00 | 202.00 | 212.00 | 212.00 | 0.95% | 199,600 |
| Oct 27, 2026 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | - | 154,600 |
| Oct 26, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 316,100 |
| Oct 23, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 89,200 |
| Oct 22, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 251,900 |
| Oct 21, 2026 | 206.00 | 230.00 | 192.00 | 208.00 | 208.00 | 1.96% | 916,900 |
| Oct 20, 2026 | 196.00 | 204.00 | 190.00 | 204.00 | 204.00 | 4.08% | 187,300 |
| Oct 19, 2026 | 187.00 | 210.00 | 180.00 | 196.00 | 196.00 | 2.62% | 619,100 |
| Oct 16, 2026 | 187.00 | 200.00 | 187.00 | 191.00 | 191.00 | -13.18% | 1,914,200 |
| Oct 15, 2026 | 218.00 | 226.00 | 218.00 | 220.00 | 220.00 | 0.92% | 211,100 |
| Oct 14, 2026 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | -2.68% | 254,900 |
| Oct 13, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | 0.90% | 55,300 |
| Oct 12, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 0.91% | 362,600 |
| Oct 9, 2026 | 218.00 | 240.00 | 212.00 | 220.00 | 220.00 | 0.92% | 1,513,900 |
| Oct 8, 2026 | 224.00 | 228.00 | 218.00 | 218.00 | 218.00 | -2.68% | 659,500 |
| Oct 7, 2026 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 0.90% | 21,800 |
| Oct 6, 2026 | 220.00 | 228.00 | 220.00 | 222.00 | 222.00 | 1.83% | 187,100 |
| Oct 5, 2026 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | - | 63,900 |
| Oct 2, 2026 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 63,600 |
| Oct 1, 2026 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 154,400 |
| Sep 30, 2026 | 218.00 | 226.00 | 216.00 | 220.00 | 220.00 | - | 202,200 |
| Sep 29, 2026 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | 0.92% | 360,700 |
| Sep 28, 2026 | 220.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 374,700 |
| Sep 25, 2026 | 230.00 | 240.00 | 218.00 | 220.00 | 220.00 | - | 1,568,800 |
| Sep 24, 2026 | 220.00 | 230.00 | 216.00 | 220.00 | 220.00 | - | 164,900 |
| Sep 23, 2026 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 72,700 |
| Sep 22, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 49,400 |
| Sep 21, 2026 | 226.00 | 232.00 | 218.00 | 220.00 | 220.00 | - | 311,600 |
| Sep 18, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 37,500 |
| Sep 17, 2026 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 771,900 |
| Sep 16, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 103,400 |
| Sep 15, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 513,200 |
| Sep 14, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 192,400 |
| Sep 11, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 73,500 |
| Sep 10, 2026 | 222.00 | 226.00 | 218.00 | 220.00 | 220.00 | -0.90% | 209,800 |
| Sep 9, 2026 | 226.00 | 226.00 | 214.00 | 222.00 | 222.00 | 0.91% | 301,600 |
| Sep 8, 2026 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | - | 34,200 |
| Sep 7, 2026 | 222.00 | 228.00 | 216.00 | 220.00 | 220.00 | -0.90% | 29,400 |
| Sep 4, 2026 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | 1.83% | 69,600 |
| Sep 3, 2026 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 181,100 |
| Sep 2, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | -0.92% | 87,400 |
| 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 |