PT Gunanusa Eramandiri Tbk(ID:GUNA)
Rp210.000.00 (0.00%)
ID:GUNA
PT Gunanusa Eramandiri Tbk historical prices
Rp210.00
At close:0.00 (0.00%)
PT Gunanusa Eramandiri Tbk (GUNA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.00% | 76,600 | 0.22 |
| Nov 10, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.00% | 70,000 | 0.20 |
| Nov 09, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.00% | 60,900 | 0.17 |
| Nov 06, 2026 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | -0.94% | 162,500 | 0.46 |
| Nov 05, 2026 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | +1.92% | 105,100 | 0.30 |
| Nov 04, 2026 | 208.00 | 212.00 | 200.00 | 208.00 | 208.00 | 0.00% | 195,300 | 0.55 |
| Nov 03, 2026 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | -1.89% | 48,400 | 0.14 |
| Nov 02, 2026 | 210.00 | 216.00 | 204.00 | 212.00 | 212.00 | 0.00% | 224,600 | 0.63 |
| Oct 30, 2026 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.00% | 151,300 | 0.43 |
| Oct 29, 2026 | 212.00 | 214.00 | 204.00 | 212.00 | 212.00 | 0.00% | 281,300 | 0.80 |
| Oct 28, 2026 | 210.00 | 212.00 | 202.00 | 212.00 | 212.00 | +0.95% | 199,600 | 0.56 |
| Oct 27, 2026 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 0.00% | 154,600 | 0.44 |
| Oct 26, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | +0.96% | 316,100 | 0.90 |
| Oct 23, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 89,200 | 0.26 |
| Oct 22, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | +0.96% | 251,900 | 0.73 |
| Oct 21, 2026 | 206.00 | 230.00 | 192.00 | 208.00 | 208.00 | +1.96% | 916,900 | 2.70 |
| Oct 20, 2026 | 196.00 | 204.00 | 190.00 | 204.00 | 204.00 | +4.08% | 187,300 | 0.55 |
| Oct 19, 2026 | 187.00 | 210.00 | 180.00 | 196.00 | 196.00 | +2.62% | 619,100 | 1.87 |
| Oct 16, 2026 | 187.00 | 200.00 | 187.00 | 191.00 | 191.00 | -13.18% | 1,914,200 | 6.31 |
| Oct 15, 2026 | 218.00 | 226.00 | 218.00 | 220.00 | 220.00 | +0.92% | 211,100 | 0.69 |
| Oct 14, 2026 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | -2.68% | 254,900 | 0.82 |
| Oct 13, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | +0.90% | 55,300 | 0.18 |
| Oct 12, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | +0.91% | 362,600 | 1.18 |
| Oct 09, 2026 | 218.00 | 240.00 | 212.00 | 220.00 | 220.00 | +0.92% | 1,513,900 | 5.27 |
| Oct 08, 2026 | 224.00 | 228.00 | 218.00 | 218.00 | 218.00 | -2.68% | 659,500 | 2.36 |
| Oct 07, 2026 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | +0.90% | 21,800 | 0.08 |
| Oct 06, 2026 | 220.00 | 228.00 | 220.00 | 222.00 | 222.00 | +1.83% | 187,100 | 0.65 |
| Oct 05, 2026 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | 0.00% | 63,900 | 0.21 |
| Oct 02, 2026 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 63,600 | 0.17 |
| Oct 01, 2026 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 0.00% | 154,400 | 0.42 |
| Sep 30, 2026 | 218.00 | 226.00 | 216.00 | 220.00 | 220.00 | 0.00% | 202,200 | 0.55 |
| Sep 29, 2026 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | +0.92% | 360,700 | 1.00 |
| Sep 28, 2026 | 220.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 374,700 | 1.05 |
| Sep 25, 2026 | 230.00 | 240.00 | 218.00 | 220.00 | 220.00 | 0.00% | 1,568,800 | 4.50 |
| Sep 24, 2026 | 220.00 | 230.00 | 216.00 | 220.00 | 220.00 | 0.00% | 164,900 | 0.47 |
| Sep 23, 2026 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 0.00% | 72,700 | 0.20 |
| Sep 22, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 0.00% | 49,400 | 0.14 |
| Sep 21, 2026 | 226.00 | 232.00 | 218.00 | 220.00 | 220.00 | 0.00% | 311,600 | 0.86 |
| Sep 18, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 0.00% | 37,500 | 0.10 |
| Sep 17, 2026 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 0.00% | 771,900 | 2.18 |
| Sep 16, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.00% | 103,400 | 0.29 |
| Sep 15, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.00% | 513,200 | 1.46 |
| Sep 14, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.00% | 192,400 | 0.54 |
| Sep 11, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.00% | 73,500 | 0.21 |
| Sep 10, 2026 | 222.00 | 226.00 | 218.00 | 220.00 | 220.00 | -0.90% | 209,800 | 0.59 |
| Sep 09, 2026 | 226.00 | 226.00 | 214.00 | 222.00 | 222.00 | +0.91% | 301,600 | 0.84 |
| Sep 08, 2026 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | 0.00% | 34,200 | 0.09 |
| Sep 07, 2026 | 222.00 | 228.00 | 216.00 | 220.00 | 220.00 | -0.90% | 29,400 | 0.08 |
| Sep 04, 2026 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | +1.83% | 69,600 | 0.18 |
| Sep 03, 2026 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | +0.93% | 181,100 | 0.45 |
