PT Guna Timur Raya Tbk(ID:TRUK)
6025.000.00 (0.00%)
ID:TRUK
PT Guna Timur Raya Tbk historical prices
6025.00
At close:0.00 (0.00%)
PT Guna Timur Raya Tbk (TRUK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 5,925.00 | 6,025.00 | 5,850.00 | 6,025.00 | 6,025.00 | +19.90% | 621,800 | 0.50 |
| Oct 20, 2026 | 5,000.00 | 5,025.00 | 4,400.00 | 5,025.00 | 5,025.00 | +25.00% | 1,588,600 | 1.30 |
| Oct 19, 2026 | 4,020.00 | 4,020.00 | 3,220.00 | 4,020.00 | 4,020.00 | +24.84% | 2,690,500 | 2.28 |
| Oct 16, 2026 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | +24.81% | 473,400 | 0.40 |
| Oct 15, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | +24.64% | 221,900 | 0.18 |
| Sep 24, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | +9.81% | 56,800 | 0.05 |
| Sep 23, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | +9.91% | 74,500 | 0.06 |
| Sep 22, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | +9.94% | 57,800 | 0.05 |
| Sep 21, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | +9.86% | 62,700 | 0.05 |
| Sep 18, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | +9.65% | 66,100 | 0.05 |
| Sep 17, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | +9.75% | 222,600 | 0.18 |
| Sep 16, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | +9.77% | 314,400 | 0.25 |
| Sep 15, 2026 | 1,075.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1,075.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,075.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,075.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1,075.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1,075.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1,075.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,075.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 865.00 | 1,075.00 | 865.00 | 1,075.00 | 1,075.00 | +25.00% | 3,488,800 | 2.74 |
