PT Gunung Raja Paksi Tbk(ID:GGRP)
Rp330.000.00 (0.00%)
ID:GGRP
PT Gunung Raja Paksi Tbk historical prices
Rp330.00
At close:0.00 (0.00%)
PT Gunung Raja Paksi Tbk (GGRP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 336.00 | 340.00 | 328.00 | 330.00 | 330.00 | 0.00% | 37,000 | 0.02 |
| Nov 10, 2026 | 326.00 | 334.00 | 326.00 | 330.00 | 330.00 | 0.00% | 168,300 | 0.09 |
| Nov 09, 2026 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -1.21% | 58,500 | 0.03 |
| Nov 06, 2026 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 0.00% | 35,200 | 0.02 |
| Nov 05, 2026 | 328.00 | 338.00 | 328.00 | 330.00 | 330.00 | +1.23% | 93,700 | 0.05 |
| Nov 04, 2026 | 322.00 | 338.00 | 316.00 | 326.00 | 326.00 | +1.24% | 149,800 | 0.08 |
| Nov 03, 2026 | 340.00 | 352.00 | 322.00 | 322.00 | 322.00 | -4.17% | 665,800 | 0.35 |
| Nov 02, 2026 | 346.00 | 346.00 | 330.00 | 336.00 | 336.00 | -4.00% | 549,900 | 0.29 |
| Oct 30, 2026 | 338.00 | 350.00 | 332.00 | 350.00 | 350.00 | +1.74% | 326,200 | 0.17 |
| Oct 29, 2026 | 356.00 | 356.00 | 340.00 | 344.00 | 344.00 | -3.37% | 316,900 | 0.17 |
| Oct 28, 2026 | 344.00 | 368.00 | 344.00 | 356.00 | 356.00 | +4.09% | 240,900 | 0.13 |
| Oct 27, 2026 | 360.00 | 360.00 | 338.00 | 342.00 | 342.00 | -2.29% | 209,300 | 0.11 |
| Oct 26, 2026 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -3.31% | 299,300 | 0.16 |
| Oct 23, 2026 | 370.00 | 374.00 | 358.00 | 362.00 | 362.00 | -1.09% | 566,400 | 0.30 |
| Oct 22, 2026 | 344.00 | 370.00 | 344.00 | 366.00 | 366.00 | +6.40% | 938,600 | 0.49 |
| Oct 21, 2026 | 348.00 | 348.00 | 328.00 | 344.00 | 344.00 | -1.15% | 739,700 | 0.39 |
| Oct 20, 2026 | 340.00 | 362.00 | 320.00 | 348.00 | 348.00 | +6.10% | 875,000 | 0.46 |
| Oct 19, 2026 | 338.00 | 338.00 | 306.00 | 328.00 | 328.00 | 0.00% | 1,536,400 | 0.82 |
| Oct 16, 2026 | 360.00 | 360.00 | 310.00 | 328.00 | 328.00 | -9.89% | 2,867,300 | 1.54 |
| Oct 15, 2026 | 366.00 | 366.00 | 352.00 | 364.00 | 364.00 | -1.62% | 832,100 | 0.45 |
| Oct 14, 2026 | 362.00 | 372.00 | 362.00 | 370.00 | 370.00 | +2.21% | 579,200 | 0.31 |
| Oct 13, 2026 | 340.00 | 364.00 | 340.00 | 362.00 | 362.00 | +2.84% | 1,241,700 | 0.67 |
| Oct 12, 2026 | 366.00 | 376.00 | 350.00 | 352.00 | 352.00 | -3.83% | 2,357,000 | 1.30 |
| Oct 09, 2026 | 368.00 | 378.00 | 364.00 | 366.00 | 366.00 | -1.08% | 1,368,600 | 0.76 |
| Oct 08, 2026 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | -2.12% | 2,987,100 | 1.69 |
| Oct 07, 2026 | 382.00 | 386.00 | 368.00 | 378.00 | 378.00 | -1.05% | 4,486,400 | 2.63 |
| Oct 06, 2026 | 374.00 | 392.00 | 364.00 | 382.00 | 382.00 | +2.14% | 5,749,300 | 3.55 |
| Oct 05, 2026 | 376.00 | 376.00 | 362.00 | 374.00 | 374.00 | +1.08% | 3,013,200 | 1.91 |
| Oct 02, 2026 | 366.00 | 372.00 | 360.00 | 370.00 | 370.00 | +1.09% | 1,630,700 | 1.05 |
| Oct 01, 2026 | 376.00 | 380.00 | 352.00 | 366.00 | 366.00 | -1.08% | 6,191,100 | 4.23 |
| Sep 30, 2026 | 350.00 | 386.00 | 346.00 | 370.00 | 370.00 | +5.71% | 21,686,700 | 19.34 |
| Sep 29, 2026 | 340.00 | 354.00 | 328.00 | 350.00 | 350.00 | +2.94% | 2,781,600 | 2.58 |
| Sep 28, 2026 | 338.00 | 340.00 | 332.00 | 340.00 | 340.00 | +1.19% | 1,033,400 | 0.96 |
| Sep 25, 2026 | 348.00 | 348.00 | 332.00 | 336.00 | 336.00 | -2.89% | 3,309,200 | 3.23 |
| Sep 24, 2026 | 334.00 | 368.00 | 334.00 | 346.00 | 346.00 | +3.59% | 7,969,300 | 8.85 |
| Sep 23, 2026 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 0.00% | 896,600 | 1.01 |
| Sep 22, 2026 | 338.00 | 340.00 | 332.00 | 334.00 | 334.00 | -0.60% | 1,276,000 | 1.46 |
| Sep 21, 2026 | 328.00 | 338.00 | 328.00 | 336.00 | 336.00 | +2.44% | 2,495,900 | 2.96 |
| Sep 18, 2026 | 330.00 | 336.00 | 324.00 | 328.00 | 328.00 | 0.00% | 373,500 | 0.45 |
| Sep 17, 2026 | 318.00 | 328.00 | 318.00 | 328.00 | 328.00 | +3.14% | 695,800 | 0.83 |
| Sep 16, 2026 | 326.00 | 330.00 | 318.00 | 318.00 | 318.00 | -2.45% | 648,900 | 0.77 |
| Sep 15, 2026 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | 0.00% | 743,600 | 0.89 |
| Sep 14, 2026 | 328.00 | 336.00 | 322.00 | 326.00 | 326.00 | -1.21% | 1,056,900 | 1.28 |
| Sep 11, 2026 | 334.00 | 334.00 | 318.00 | 330.00 | 330.00 | -0.60% | 1,486,500 | 1.86 |
| Sep 10, 2026 | 322.00 | 334.00 | 320.00 | 332.00 | 332.00 | +4.40% | 5,368,900 | 7.46 |
| Sep 09, 2026 | 318.00 | 322.00 | 312.00 | 318.00 | 318.00 | +0.63% | 934,500 | 1.31 |
| Sep 08, 2026 | 308.00 | 322.00 | 308.00 | 316.00 | 316.00 | +2.60% | 1,086,600 | 1.56 |
| Sep 07, 2026 | 322.00 | 324.00 | 308.00 | 308.00 | 308.00 | -4.35% | 1,373,900 | 1.97 |
| Sep 04, 2026 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | -1.23% | 1,718,500 | 2.54 |
| Sep 03, 2026 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | +1.88% | 1,506,000 | 2.25 |
