PT Guna Timur Raya Tbk (IDX:TRUK)
Indonesia · Delayed Price · Currency is IDR 388.00
-36.00 (-8.49%)
Feb 3, 2026, 11:58 AM WIB
PT Guna Timur Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 500.00 | 500.00 | 424.00 | 424.00 | - | -14.86% | 795,500 |
| Jan 30, 2026 | 565.00 | 565.00 | 498.00 | 498.00 | 498.00 | -6.92% | 348,600 |
| Jan 29, 2026 | 476.00 | 535.00 | 414.00 | 535.00 | 535.00 | 10.08% | 1,602,600 |
| Jan 28, 2026 | 560.00 | 560.00 | 476.00 | 486.00 | 486.00 | -13.21% | 1,799,200 |
| Jan 27, 2026 | 555.00 | 580.00 | 545.00 | 560.00 | 560.00 | - | 428,200 |
| Jan 26, 2026 | 565.00 | 590.00 | 560.00 | 560.00 | 560.00 | -0.88% | 716,800 |
| Jan 23, 2026 | 595.00 | 605.00 | 550.00 | 565.00 | 565.00 | -5.04% | 1,406,700 |
| Jan 22, 2026 | 580.00 | 605.00 | 570.00 | 595.00 | 595.00 | 2.59% | 956,000 |
| Jan 21, 2026 | 605.00 | 610.00 | 565.00 | 580.00 | 580.00 | -2.52% | 1,114,800 |
| Jan 20, 2026 | 565.00 | 605.00 | 565.00 | 595.00 | 595.00 | 6.25% | 2,773,500 |
| Jan 19, 2026 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | 2.75% | 1,618,900 |
| Jan 15, 2026 | 545.00 | 560.00 | 545.00 | 545.00 | 545.00 | - | 317,900 |
| Jan 14, 2026 | 555.00 | 565.00 | 540.00 | 545.00 | 545.00 | -0.91% | 708,500 |
| Jan 13, 2026 | 545.00 | 570.00 | 530.00 | 550.00 | 550.00 | 0.92% | 302,200 |
| Jan 12, 2026 | 565.00 | 575.00 | 535.00 | 545.00 | 545.00 | -2.68% | 1,162,900 |
| Jan 9, 2026 | 560.00 | 575.00 | 555.00 | 560.00 | 560.00 | - | 432,300 |
| Jan 8, 2026 | 560.00 | 585.00 | 555.00 | 560.00 | 560.00 | - | 943,700 |
| Jan 7, 2026 | 610.00 | 610.00 | 510.00 | 560.00 | 560.00 | -6.67% | 1,801,800 |
| Jan 6, 2026 | 600.00 | 610.00 | 565.00 | 600.00 | 600.00 | 3.45% | 2,649,100 |
| Jan 5, 2026 | 565.00 | 585.00 | 555.00 | 580.00 | 580.00 | 2.65% | 1,068,700 |
| Jan 2, 2026 | 540.00 | 570.00 | 535.00 | 565.00 | 565.00 | 5.61% | 440,900 |
| Dec 30, 2025 | 550.00 | 555.00 | 530.00 | 535.00 | 535.00 | -1.83% | 269,500 |
| Dec 29, 2025 | 530.00 | 560.00 | 500.00 | 545.00 | 545.00 | 1.87% | 643,000 |
| Dec 24, 2025 | 540.00 | 570.00 | 525.00 | 535.00 | 535.00 | 1.90% | 680,400 |
| Dec 23, 2025 | 570.00 | 570.00 | 520.00 | 525.00 | 525.00 | -7.08% | 665,000 |
| Dec 22, 2025 | 505.00 | 600.00 | 500.00 | 565.00 | 565.00 | 11.88% | 1,355,400 |
| Dec 19, 2025 | 575.00 | 580.00 | 505.00 | 505.00 | 505.00 | -10.62% | 684,400 |
| Dec 18, 2025 | 600.00 | 600.00 | 560.00 | 565.00 | 565.00 | -3.42% | 642,100 |
| Dec 17, 2025 | 590.00 | 600.00 | 575.00 | 585.00 | 585.00 | - | 491,400 |
| Dec 16, 2025 | 580.00 | 605.00 | 575.00 | 585.00 | 585.00 | - | 1,425,100 |
| Dec 15, 2025 | 605.00 | 605.00 | 580.00 | 585.00 | 585.00 | -3.31% | 800,900 |
| Dec 12, 2025 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 3.42% | 1,794,000 |
| Dec 11, 2025 | 605.00 | 605.00 | 575.00 | 585.00 | 585.00 | -0.85% | 1,459,100 |
| Dec 10, 2025 | 600.00 | 630.00 | 580.00 | 590.00 | 590.00 | 3.51% | 4,174,000 |
| Dec 9, 2025 | 530.00 | 575.00 | 530.00 | 570.00 | 570.00 | 7.55% | 8,029,400 |
| Dec 8, 2025 | 515.00 | 560.00 | 515.00 | 530.00 | 530.00 | -5.36% | 1,603,700 |
| Dec 5, 2025 | 560.00 | 575.00 | 530.00 | 560.00 | 560.00 | -0.88% | 722,700 |
| Dec 4, 2025 | 590.00 | 590.00 | 555.00 | 565.00 | 565.00 | 1.80% | 3,025,500 |
| Dec 3, 2025 | 605.00 | 610.00 | 555.00 | 555.00 | 555.00 | -5.13% | 1,881,000 |
| Dec 2, 2025 | 500.00 | 595.00 | 484.00 | 585.00 | 585.00 | 17.47% | 7,293,100 |
| Dec 1, 2025 | 560.00 | 560.00 | 492.00 | 498.00 | 498.00 | 2.89% | 3,314,600 |
| Nov 28, 2025 | 505.00 | 515.00 | 472.00 | 484.00 | 484.00 | -4.16% | 3,601,100 |
| Nov 27, 2025 | 585.00 | 585.00 | 498.00 | 505.00 | 505.00 | -13.68% | 8,612,600 |
| Nov 26, 2025 | 620.00 | 620.00 | 535.00 | 585.00 | 585.00 | -5.65% | 3,876,100 |
| Nov 25, 2025 | 650.00 | 650.00 | 615.00 | 620.00 | 620.00 | 0.81% | 2,156,600 |
| Nov 24, 2025 | 670.00 | 690.00 | 595.00 | 615.00 | 615.00 | -7.52% | 7,188,400 |
| Nov 21, 2025 | 650.00 | 685.00 | 610.00 | 665.00 | 665.00 | 5.56% | 6,807,000 |
| Nov 20, 2025 | 640.00 | 700.00 | 605.00 | 630.00 | 630.00 | 6.78% | 13,033,600 |
| Nov 19, 2025 | 500.00 | 595.00 | 480.00 | 590.00 | 590.00 | 18.00% | 5,737,100 |
| Nov 18, 2025 | 520.00 | 565.00 | 452.00 | 500.00 | 500.00 | -1.96% | 6,894,300 |