Price History - GGRP

Kembali ke Company
Ticker: GGRP
Company: PT Gunung Raja Paksi Tbk.
Date Open High Low Close Volume Value
09-Dec-2025 280.00 282.00 272.00 278.00 4,533,600 0
08-Dec-2025 278.00 282.00 270.00 278.00 2,001,800 0
05-Dec-2025 268.00 278.00 266.00 276.00 5,312,800 0
04-Dec-2025 264.00 282.00 264.00 268.00 5,861,000 0
03-Dec-2025 254.00 270.00 252.00 270.00 6,662,400 0
02-Dec-2025 256.00 258.00 246.00 250.00 3,325,800 0
01-Dec-2025 252.00 258.00 248.00 256.00 2,983,800 0
28-Nov-2025 252.00 254.00 246.00 250.00 2,319,200 0
27-Nov-2025 246.00 256.00 246.00 252.00 6,380,800 0
26-Nov-2025 254.00 258.00 236.00 240.00 7,368,300 0
25-Nov-2025 252.00 272.00 240.00 252.00 8,988,600 0
24-Nov-2025 286.00 300.00 250.00 250.00 42,861,600 0
21-Nov-2025 210.00 262.00 208.00 262.00 25,333,200 0
20-Nov-2025 214.00 214.00 204.00 210.00 1,450,400 0
19-Nov-2025 218.00 218.00 204.00 214.00 3,273,300 0
18-Nov-2025 222.00 222.00 216.00 220.00 1,265,100 0
17-Nov-2025 212.00 224.00 212.00 222.00 2,309,800 0
14-Nov-2025 218.00 220.00 212.00 212.00 1,137,200 0
13-Nov-2025 210.00 218.00 210.00 216.00 2,247,700 0
12-Nov-2025 214.00 214.00 204.00 208.00 2,081,200 0
11-Nov-2025 206.00 212.00 200.00 210.00 20,100,300 0
10-Nov-2025 208.00 224.00 199.00 204.00 14,395,400 0
07-Nov-2025 206.00 252.00 200.00 204.00 19,031,700 0
06-Nov-2025 202.00 208.00 200.00 206.00 914,000 0
05-Nov-2025 206.00 206.00 202.00 204.00 300,100 0
04-Nov-2025 206.00 208.00 204.00 206.00 255,600 0
03-Nov-2025 210.00 212.00 202.00 208.00 1,792,400 0
31-Oct-2025 224.00 224.00 200.00 210.00 2,507,600 0
30-Oct-2025 222.00 224.00 218.00 222.00 318,000 0
29-Oct-2025 216.00 222.00 214.00 220.00 215,900 0
28-Oct-2025 220.00 222.00 200.00 216.00 1,969,900 0
27-Oct-2025 224.00 224.00 210.00 220.00 1,008,900 0
24-Oct-2025 226.00 228.00 210.00 224.00 2,500,700 0
23-Oct-2025 224.00 228.00 218.00 226.00 382,000 0
22-Oct-2025 222.00 224.00 220.00 224.00 235,300 0
21-Oct-2025 222.00 226.00 220.00 224.00 706,000 0
20-Oct-2025 222.00 226.00 220.00 224.00 229,000 0
17-Oct-2025 226.00 228.00 220.00 222.00 280,300 0
16-Oct-2025 228.00 228.00 222.00 226.00 204,000 0
15-Oct-2025 228.00 230.00 220.00 228.00 1,221,300 0
14-Oct-2025 230.00 230.00 220.00 226.00 879,900 0
13-Oct-2025 230.00 232.00 222.00 230.00 650,900 0
10-Oct-2025 230.00 230.00 226.00 230.00 223,700 0
09-Oct-2025 232.00 234.00 228.00 232.00 325,900 0
08-Oct-2025 232.00 234.00 226.00 232.00 483,800 0
07-Oct-2025 228.00 232.00 226.00 232.00 595,900 0
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