PT Guna Timur Raya Tbk (IDX:TRUK)
Indonesia · Delayed Price · Currency is IDR 406.00
-16.00 (-3.79%)
Jun 24, 2026, 4:00 PM WIB
PT Guna Timur Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 422.00 | 434.00 | 402.00 | 406.00 | - | -3.79% | 100,500 |
| Jun 23, 2026 | 444.00 | 446.00 | 410.00 | 422.00 | 422.00 | -3.21% | 117,800 |
| Jun 22, 2026 | 430.00 | 460.00 | 420.00 | 436.00 | 436.00 | 1.40% | 167,900 |
| Jun 19, 2026 | 408.00 | 480.00 | 402.00 | 430.00 | 430.00 | 6.97% | 631,700 |
| Jun 18, 2026 | 420.00 | 420.00 | 384.00 | 402.00 | 402.00 | -4.29% | 123,400 |
| Jun 17, 2026 | 442.00 | 442.00 | 394.00 | 420.00 | 420.00 | -4.98% | 456,200 |
| Jun 15, 2026 | 380.00 | 452.00 | 362.00 | 442.00 | 442.00 | 22.10% | 2,011,300 |
| Jun 12, 2026 | 340.00 | 380.00 | 316.00 | 362.00 | 362.00 | 12.42% | 390,200 |
| Jun 11, 2026 | 344.00 | 344.00 | 306.00 | 322.00 | 322.00 | -1.23% | 184,300 |
| Jun 10, 2026 | 308.00 | 332.00 | 302.00 | 326.00 | 326.00 | 5.84% | 557,700 |
| Jun 9, 2026 | 322.00 | 322.00 | 290.00 | 308.00 | 308.00 | -4.35% | 793,800 |
| Jun 8, 2026 | 328.00 | 340.00 | 286.00 | 322.00 | 322.00 | -1.23% | 214,200 |
| Jun 5, 2026 | 332.00 | 364.00 | 324.00 | 326.00 | 326.00 | -1.21% | 107,900 |
| Jun 4, 2026 | 366.00 | 366.00 | 322.00 | 330.00 | 330.00 | -12.70% | 99,500 |
| Jun 3, 2026 | 424.00 | 424.00 | 372.00 | 378.00 | 378.00 | -9.13% | 170,500 |
| Jun 2, 2026 | 426.00 | 430.00 | 414.00 | 416.00 | 416.00 | -2.35% | 129,100 |
| May 29, 2026 | 402.00 | 430.00 | 382.00 | 426.00 | 426.00 | 5.97% | 131,800 |
| May 26, 2026 | 398.00 | 404.00 | 384.00 | 402.00 | 402.00 | 1.01% | 110,700 |
| May 25, 2026 | 392.00 | 426.00 | 382.00 | 398.00 | 398.00 | 4.19% | 143,100 |
| May 22, 2026 | 352.00 | 404.00 | 320.00 | 382.00 | 382.00 | 8.52% | 442,700 |
| May 21, 2026 | 414.00 | 424.00 | 352.00 | 352.00 | 352.00 | -14.56% | 400,300 |
| May 20, 2026 | 470.00 | 470.00 | 400.00 | 412.00 | 412.00 | -12.34% | 933,400 |
| May 19, 2026 | 510.00 | 510.00 | 456.00 | 470.00 | 470.00 | -6.00% | 351,700 |
| May 18, 2026 | 525.00 | 525.00 | 492.00 | 500.00 | 500.00 | -1.96% | 558,500 |
| May 13, 2026 | 530.00 | 550.00 | 505.00 | 510.00 | 510.00 | -3.77% | 457,500 |
| May 12, 2026 | 530.00 | 585.00 | 525.00 | 530.00 | 530.00 | 0.95% | 1,485,400 |
| May 11, 2026 | 515.00 | 535.00 | 482.00 | 525.00 | 525.00 | 1.94% | 432,200 |
| May 8, 2026 | 540.00 | 550.00 | 510.00 | 515.00 | 515.00 | -3.74% | 421,300 |
| May 7, 2026 | 540.00 | 560.00 | 525.00 | 535.00 | 535.00 | -0.93% | 506,400 |
| May 6, 2026 | 520.00 | 635.00 | 510.00 | 540.00 | 540.00 | 5.88% | 4,994,100 |
| May 5, 2026 | 540.00 | 540.00 | 505.00 | 510.00 | 510.00 | -4.67% | 184,800 |
| May 4, 2026 | 555.00 | 560.00 | 496.00 | 535.00 | 535.00 | -2.73% | 264,000 |
| Apr 30, 2026 | 565.00 | 570.00 | 510.00 | 550.00 | 550.00 | -2.65% | 432,200 |
| Apr 29, 2026 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | -1.74% | 135,700 |
| Apr 28, 2026 | 570.00 | 590.00 | 550.00 | 575.00 | 575.00 | 1.77% | 465,700 |
| Apr 27, 2026 | 550.00 | 590.00 | 500.00 | 565.00 | 565.00 | - | 806,500 |
| Apr 24, 2026 | 595.00 | 620.00 | 545.00 | 565.00 | 565.00 | -5.04% | 1,938,600 |
| Apr 23, 2026 | 605.00 | 690.00 | 565.00 | 595.00 | 595.00 | - | 6,524,000 |
| Apr 22, 2026 | 530.00 | 620.00 | 525.00 | 595.00 | 595.00 | 12.26% | 7,592,300 |
| Apr 21, 2026 | 510.00 | 570.00 | 482.00 | 530.00 | 530.00 | 3.92% | 5,517,500 |
| Apr 20, 2026 | 456.00 | 560.00 | 428.00 | 510.00 | 510.00 | 11.84% | 10,857,900 |
| Apr 17, 2026 | 478.00 | 482.00 | 410.00 | 456.00 | 456.00 | -4.60% | 1,426,200 |
| Apr 16, 2026 | 500.00 | 510.00 | 472.00 | 478.00 | 478.00 | -0.83% | 1,214,600 |
| Apr 15, 2026 | 482.00 | 530.00 | 458.00 | 482.00 | 482.00 | - | 3,667,700 |
| Apr 14, 2026 | 600.00 | 665.00 | 482.00 | 482.00 | 482.00 | -14.69% | 16,421,600 |
| Apr 13, 2026 | 565.00 | 565.00 | 454.00 | 565.00 | 565.00 | 24.45% | 11,283,600 |
| Apr 10, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 24.73% | 10,416,400 |
| Apr 9, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 24.66% | 549,900 |
| Apr 8, 2026 | 246.00 | 292.00 | 232.00 | 292.00 | 292.00 | 24.79% | 1,434,400 |
| Apr 7, 2026 | 226.00 | 282.00 | 202.00 | 234.00 | 234.00 | 3.54% | 867,100 |