PT Guna Timur Raya Tbk (IDX:TRUK)
Indonesia · Delayed Price · Currency is IDR 406.00
+6.00 (1.50%)
At close: Feb 27, 2026
PT Guna Timur Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 408.00 | 408.00 | 388.00 | 394.00 | - | -1.50% | 100,400 |
| Feb 26, 2026 | 418.00 | 418.00 | 400.00 | 400.00 | 400.00 | -0.99% | 123,400 |
| Feb 25, 2026 | 410.00 | 430.00 | 400.00 | 404.00 | 404.00 | -3.35% | 148,400 |
| Feb 24, 2026 | 422.00 | 432.00 | 400.00 | 418.00 | 418.00 | -0.95% | 235,700 |
| Feb 23, 2026 | 420.00 | 446.00 | 416.00 | 422.00 | 422.00 | 0.48% | 273,200 |
| Feb 20, 2026 | 444.00 | 446.00 | 420.00 | 420.00 | 420.00 | -3.67% | 365,600 |
| Feb 19, 2026 | 440.00 | 460.00 | 424.00 | 436.00 | 436.00 | -0.46% | 1,594,900 |
| Feb 18, 2026 | 500.00 | 520.00 | 414.00 | 438.00 | 438.00 | -7.59% | 3,445,400 |
| Feb 13, 2026 | 396.00 | 474.00 | 368.00 | 474.00 | 474.00 | 24.74% | 3,183,400 |
| Feb 12, 2026 | 388.00 | 390.00 | 372.00 | 380.00 | 380.00 | -2.06% | 167,100 |
| Feb 11, 2026 | 396.00 | 400.00 | 374.00 | 388.00 | 388.00 | -0.51% | 413,900 |
| Feb 10, 2026 | 360.00 | 402.00 | 356.00 | 390.00 | 390.00 | 8.33% | 654,500 |
| Feb 9, 2026 | 372.00 | 372.00 | 350.00 | 360.00 | 360.00 | -2.17% | 457,400 |
| Feb 6, 2026 | 370.00 | 410.00 | 342.00 | 368.00 | 368.00 | -5.64% | 772,300 |
| Feb 5, 2026 | 388.00 | 400.00 | 382.00 | 390.00 | 390.00 | 0.52% | 421,300 |
| Feb 4, 2026 | 394.00 | 438.00 | 388.00 | 388.00 | 388.00 | -1.52% | 523,400 |
| Feb 3, 2026 | 424.00 | 424.00 | 362.00 | 394.00 | 394.00 | -7.08% | 1,340,600 |
| Feb 2, 2026 | 500.00 | 500.00 | 424.00 | 424.00 | 424.00 | -14.86% | 795,600 |
| 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 |