PT Guna Timur Raya Tbk (IDX:TRUK)
Indonesia · Delayed Price · Currency is IDR 855.00
+5.00 (0.59%)
Sep 2, 2026, 2:16 PM WIB
PT Guna Timur Raya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 860.00 | 910.00 | 845.00 | 850.00 | 850.00 | - | 863,700 |
| Aug 31, 2026 | 815.00 | 910.00 | 815.00 | 850.00 | 850.00 | 4.29% | 2,404,100 |
| Aug 28, 2026 | 810.00 | 850.00 | 780.00 | 815.00 | 815.00 | 0.62% | 1,467,300 |
| Aug 27, 2026 | 770.00 | 825.00 | 745.00 | 810.00 | 810.00 | 5.88% | 976,400 |
| Aug 26, 2026 | 850.00 | 850.00 | 740.00 | 765.00 | 765.00 | -5.56% | 777,900 |
| Aug 24, 2026 | 850.00 | 865.00 | 790.00 | 810.00 | 810.00 | 1.25% | 1,150,900 |
| Aug 21, 2026 | 850.00 | 895.00 | 765.00 | 800.00 | 800.00 | 3.23% | 5,450,500 |
| Aug 20, 2026 | 625.00 | 775.00 | 610.00 | 775.00 | 775.00 | 25.00% | 4,537,600 |
| Aug 19, 2026 | 630.00 | 630.00 | 600.00 | 620.00 | 620.00 | -0.80% | 450,400 |
| Aug 18, 2026 | 665.00 | 665.00 | 595.00 | 625.00 | 625.00 | -5.30% | 2,334,900 |
| Aug 14, 2026 | 710.00 | 760.00 | 585.00 | 660.00 | 660.00 | -0.75% | 1,763,900 |
| Aug 13, 2026 | 780.00 | 880.00 | 665.00 | 665.00 | 665.00 | -14.74% | 3,919,500 |
| Aug 12, 2026 | 800.00 | 815.00 | 735.00 | 780.00 | 780.00 | -3.11% | 1,292,000 |
| Aug 10, 2026 | 725.00 | 850.00 | 725.00 | 805.00 | 805.00 | 11.81% | 7,347,400 |
| Aug 7, 2026 | 720.00 | 820.00 | 695.00 | 720.00 | 720.00 | 7.46% | 3,965,600 |
| Aug 6, 2026 | 775.00 | 805.00 | 645.00 | 670.00 | 670.00 | -0.74% | 8,267,600 |
| Aug 5, 2026 | 540.00 | 675.00 | 525.00 | 675.00 | 675.00 | 25.00% | 6,647,600 |
| Aug 4, 2026 | 670.00 | 675.00 | 500.00 | 540.00 | 540.00 | - | 7,296,200 |
| Aug 3, 2026 | 442.00 | 540.00 | 442.00 | 540.00 | 540.00 | 25.00% | 3,415,300 |
| Jul 31, 2026 | 428.00 | 438.00 | 412.00 | 432.00 | 432.00 | 2.86% | 229,100 |
| Jul 30, 2026 | 422.00 | 490.00 | 410.00 | 420.00 | 420.00 | -0.47% | 1,593,100 |
| Jul 29, 2026 | 420.00 | 434.00 | 410.00 | 422.00 | 422.00 | 0.96% | 732,100 |
| Jul 28, 2026 | 414.00 | 428.00 | 410.00 | 418.00 | 418.00 | 0.97% | 151,100 |
| Jul 27, 2026 | 416.00 | 422.00 | 408.00 | 414.00 | 414.00 | - | 241,900 |
| Jul 24, 2026 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | -1.90% | 73,500 |
| Jul 23, 2026 | 426.00 | 460.00 | 416.00 | 422.00 | 422.00 | - | 302,500 |
| Jul 22, 2026 | 420.00 | 430.00 | 414.00 | 422.00 | 422.00 | 0.96% | 101,600 |
| Jul 21, 2026 | 420.00 | 428.00 | 410.00 | 418.00 | 418.00 | 0.97% | 100,900 |
| Jul 20, 2026 | 426.00 | 432.00 | 412.00 | 414.00 | 414.00 | -2.82% | 203,500 |
| Jul 17, 2026 | 420.00 | 434.00 | 396.00 | 426.00 | 426.00 | 1.43% | 222,800 |
| Jul 16, 2026 | 422.00 | 422.00 | 410.00 | 420.00 | 420.00 | -0.47% | 84,000 |
| Jul 15, 2026 | 424.00 | 438.00 | 408.00 | 422.00 | 422.00 | 0.96% | 204,400 |
| Jul 14, 2026 | 426.00 | 428.00 | 416.00 | 418.00 | 418.00 | -2.34% | 296,500 |
| Jul 13, 2026 | 420.00 | 428.00 | 420.00 | 428.00 | 428.00 | 1.90% | 69,600 |
| Jul 10, 2026 | 426.00 | 428.00 | 410.00 | 420.00 | 420.00 | - | 265,000 |
| Jul 9, 2026 | 430.00 | 442.00 | 416.00 | 420.00 | 420.00 | -0.94% | 1,658,000 |
| Jul 8, 2026 | 422.00 | 470.00 | 400.00 | 424.00 | 424.00 | 0.47% | 343,800 |
| Jul 7, 2026 | 434.00 | 434.00 | 418.00 | 422.00 | 422.00 | -0.47% | 41,100 |
| Jul 6, 2026 | 428.00 | 450.00 | 392.00 | 424.00 | 424.00 | -1.40% | 356,500 |
| Jul 3, 2026 | 386.00 | 430.00 | 386.00 | 430.00 | 430.00 | 5.91% | 307,800 |
| Jul 2, 2026 | 428.00 | 428.00 | 390.00 | 406.00 | 406.00 | -4.25% | 90,200 |
| Jul 1, 2026 | 420.00 | 436.00 | 380.00 | 424.00 | 424.00 | 9.84% | 185,100 |
| Jun 30, 2026 | 392.00 | 424.00 | 362.00 | 386.00 | 386.00 | -1.03% | 423,500 |
| Jun 29, 2026 | 400.00 | 400.00 | 384.00 | 390.00 | 390.00 | -3.47% | 296,400 |
| Jun 26, 2026 | 416.00 | 416.00 | 394.00 | 404.00 | 404.00 | -0.49% | 88,900 |
| Jun 25, 2026 | 408.00 | 420.00 | 396.00 | 406.00 | 406.00 | - | 121,200 |
| Jun 24, 2026 | 422.00 | 434.00 | 402.00 | 406.00 | 406.00 | -3.79% | 113,700 |
| 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 |