Price History - GGRP

Kembali ke Company
Ticker: GGRP
Company: PT Gunung Raja Paksi Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 234.00 242.00 224.00 228.00 1,811,500 0
03-Oct-2025 240.00 240.00 226.00 232.00 974,300 0
02-Oct-2025 240.00 240.00 234.00 234.00 332,500 0
01-Oct-2025 232.00 242.00 228.00 240.00 1,112,500 0
30-Sep-2025 226.00 234.00 226.00 232.00 487,400 0
29-Sep-2025 238.00 238.00 230.00 230.00 558,800 0
26-Sep-2025 238.00 240.00 226.00 236.00 265,100 0
25-Sep-2025 236.00 240.00 222.00 238.00 874,700 0
24-Sep-2025 240.00 242.00 230.00 236.00 853,600 0
23-Sep-2025 240.00 242.00 210.00 240.00 1,171,700 0
22-Sep-2025 240.00 242.00 234.00 240.00 492,300 0
19-Sep-2025 238.00 240.00 232.00 240.00 228,200 0
18-Sep-2025 240.00 244.00 232.00 238.00 391,400 0
17-Sep-2025 240.00 242.00 234.00 240.00 1,212,900 0
16-Sep-2025 238.00 244.00 230.00 236.00 1,464,700 0
15-Sep-2025 232.00 250.00 222.00 234.00 3,179,000 0
12-Sep-2025 228.00 250.00 214.00 224.00 2,771,700 0
11-Sep-2025 232.00 232.00 224.00 228.00 339,700 0
10-Sep-2025 222.00 236.00 222.00 232.00 866,900 0
09-Sep-2025 236.00 236.00 214.00 226.00 916,800 0
08-Sep-2025 240.00 250.00 232.00 232.00 1,614,500 0
04-Sep-2025 228.00 268.00 220.00 236.00 1,978,300 0
03-Sep-2025 232.00 232.00 216.00 224.00 886,900 0
02-Sep-2025 232.00 232.00 220.00 222.00 1,505,900 0
01-Sep-2025 216.00 234.00 204.00 220.00 3,778,800 0
29-Aug-2025 258.00 282.00 220.00 238.00 20,468,800 0
28-Aug-2025 226.00 226.00 224.00 226.00 878,700 0
27-Aug-2025 228.00 228.00 226.00 226.00 571,400 0
26-Aug-2025 232.00 234.00 230.00 230.00 363,200 0
25-Aug-2025 240.00 240.00 238.00 238.00 383,700 0
22-Aug-2025 250.00 250.00 248.00 248.00 703,600 0
21-Aug-2025 276.00 276.00 230.00 252.00 3,563,000 0
20-Aug-2025 254.00 254.00 254.00 254.00 1,482,500 0
19-Aug-2025 232.00 232.00 232.00 232.00 1,737,500 0
15-Aug-2025 212.00 212.00 212.00 212.00 1,365,600 0
14-Aug-2025 194.00 194.00 194.00 194.00 0 0
13-Aug-2025 194.00 194.00 194.00 194.00 0 0
12-Aug-2025 194.00 194.00 194.00 194.00 0 0
11-Aug-2025 194.00 194.00 194.00 194.00 0 0
08-Aug-2025 194.00 194.00 194.00 194.00 0 0
07-Aug-2025 194.00 194.00 194.00 194.00 0 0
06-Aug-2025 194.00 194.00 194.00 194.00 0 0
05-Aug-2025 194.00 194.00 194.00 194.00 0 0
04-Aug-2025 194.00 194.00 194.00 194.00 0 0
01-Aug-2025 194.00 194.00 194.00 194.00 0 0
31-Jul-2025 194.00 194.00 194.00 194.00 0 0
30-Jul-2025 194.00 194.00 194.00 194.00 0 0
29-Jul-2025 194.00 194.00 194.00 194.00 0 0
28-Jul-2025 194.00 194.00 194.00 194.00 0 0
25-Jul-2025 194.00 194.00 194.00 194.00 0 0
24-Jul-2025 194.00 194.00 194.00 194.00 0 0
23-Jul-2025 194.00 194.00 194.00 194.00 0 0
22-Jul-2025 194.00 194.00 194.00 194.00 0 0
21-Jul-2025 194.00 194.00 194.00 194.00 0 0
18-Jul-2025 194.00 194.00 194.00 194.00 0 0
17-Jul-2025 194.00 194.00 194.00 194.00 0 0
16-Jul-2025 194.00 194.00 194.00 194.00 0 0
15-Jul-2025 194.00 194.00 194.00 194.00 0 0
14-Jul-2025 194.00 194.00 194.00 194.00 0 0
11-Jul-2025 194.00 194.00 194.00 194.00 0 0
10-Jul-2025 194.00 194.00 194.00 194.00 0 0
09-Jul-2025 194.00 194.00 194.00 194.00 0 0
08-Jul-2025 194.00 194.00 194.00 194.00 0 0
07-Jul-2025 194.00 194.00 194.00 194.00 0 0
04-Jul-2025 194.00 194.00 194.00 194.00 0 0
03-Jul-2025 194.00 194.00 194.00 194.00 0 0
02-Jul-2025 194.00 194.00 194.00 194.00 0 0
01-Jul-2025 194.00 194.00 194.00 194.00 0 0
30-Jun-2025 194.00 194.00 194.00 194.00 0 0
26-Jun-2025 194.00 194.00 194.00 194.00 0 0
25-Jun-2025 194.00 194.00 194.00 194.00 0 0
24-Jun-2025 194.00 194.00 194.00 194.00 0 0
23-Jun-2025 194.00 194.00 194.00 194.00 0 0
20-Jun-2025 194.00 194.00 194.00 194.00 0 0
19-Jun-2025 194.00 194.00 194.00 194.00 0 0
18-Jun-2025 194.00 194.00 194.00 194.00 0 0
17-Jun-2025 194.00 194.00 194.00 194.00 0 0
16-Jun-2025 194.00 194.00 194.00 194.00 0 0
13-Jun-2025 194.00 194.00 194.00 194.00 0 0
12-Jun-2025 194.00 194.00 194.00 194.00 0 0
11-Jun-2025 194.00 194.00 194.00 194.00 0 0
10-Jun-2025 194.00 194.00 194.00 194.00 0 0
05-Jun-2025 194.00 194.00 194.00 194.00 0 0
04-Jun-2025 194.00 194.00 194.00 194.00 0 0
03-Jun-2025 194.00 194.00 194.00 194.00 0 0
02-Jun-2025 194.00 194.00 194.00 194.00 0 0
28-May-2025 194.00 194.00 194.00 194.00 0 0
27-May-2025 194.00 194.00 194.00 194.00 0 0
26-May-2025 194.00 194.00 194.00 194.00 0 0
23-May-2025 194.00 194.00 194.00 194.00 0 0
22-May-2025 194.00 194.00 194.00 194.00 0 0
21-May-2025 194.00 194.00 194.00 194.00 0 0
20-May-2025 194.00 194.00 194.00 194.00 0 0
19-May-2025 194.00 194.00 194.00 194.00 0 0
16-May-2025 194.00 194.00 194.00 194.00 0 0
15-May-2025 194.00 194.00 194.00 194.00 0 0
14-May-2025 194.00 194.00 194.00 194.00 0 0
09-May-2025 194.00 194.00 194.00 194.00 0 0
08-May-2025 194.00 194.00 194.00 194.00 0 0
07-May-2025 194.00 194.00 194.00 194.00 0 0