Price History - GGRP

Kembali ke Company
Ticker: GGRP
Company: PT Gunung Raja Paksi Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 398.00 412.00 396.00 400.00 154,400 0
05-Jun-2023 400.00 410.00 392.00 400.00 153,100 0
31-May-2023 398.00 400.00 396.00 400.00 42,700 0
30-May-2023 402.00 402.00 396.00 398.00 577,000 0
29-May-2023 410.00 410.00 396.00 402.00 142,600 0
26-May-2023 416.00 422.00 406.00 410.00 295,000 0
25-May-2023 418.00 424.00 416.00 416.00 89,000 0
24-May-2023 422.00 426.00 412.00 418.00 54,500 0
23-May-2023 422.00 422.00 414.00 420.00 51,400 0
22-May-2023 414.00 424.00 408.00 422.00 99,400 0
19-May-2023 416.00 416.00 410.00 414.00 58,600 0
17-May-2023 418.00 424.00 410.00 414.00 325,000 0
16-May-2023 418.00 424.00 416.00 418.00 147,800 0
15-May-2023 428.00 432.00 418.00 418.00 312,600 0
12-May-2023 440.00 440.00 426.00 426.00 133,100 0
11-May-2023 434.00 444.00 428.00 438.00 729,300 0
10-May-2023 432.00 438.00 428.00 434.00 124,800 0
09-May-2023 436.00 438.00 428.00 432.00 111,500 0
08-May-2023 436.00 436.00 430.00 434.00 101,000 0
05-May-2023 436.00 436.00 430.00 436.00 158,000 0
04-May-2023 434.00 440.00 432.00 436.00 222,700 0
03-May-2023 442.00 442.00 434.00 436.00 714,400 0
02-May-2023 450.00 450.00 440.00 442.00 289,800 0
28-Apr-2023 450.00 454.00 440.00 444.00 426,000 0
27-Apr-2023 442.00 450.00 440.00 450.00 378,900 0
26-Apr-2023 446.00 452.00 438.00 440.00 799,500 0
18-Apr-2023 448.00 456.00 446.00 446.00 100,800 0
17-Apr-2023 450.00 450.00 442.00 448.00 104,600 0
14-Apr-2023 452.00 452.00 438.00 442.00 367,300 0
13-Apr-2023 444.00 446.00 444.00 444.00 172,000 0
12-Apr-2023 454.00 454.00 438.00 444.00 841,000 0
11-Apr-2023 450.00 505.00 448.00 456.00 1,407,800 0
10-Apr-2023 450.00 450.00 448.00 450.00 87,100 0
06-Apr-2023 446.00 450.00 446.00 450.00 139,600 0
05-Apr-2023 450.00 450.00 440.00 448.00 587,700 0
04-Apr-2023 448.00 450.00 442.00 444.00 211,900 0
03-Apr-2023 444.00 452.00 442.00 448.00 128,800 0
31-Mar-2023 450.00 450.00 440.00 442.00 444,300 0
30-Mar-2023 446.00 452.00 444.00 450.00 101,800 0
29-Mar-2023 448.00 450.00 444.00 444.00 463,500 0
28-Mar-2023 454.00 456.00 446.00 448.00 457,700 0
27-Mar-2023 456.00 464.00 448.00 456.00 483,800 0
24-Mar-2023 450.00 458.00 448.00 450.00 277,500 0
21-Mar-2023 460.00 462.00 448.00 448.00 349,900 0
20-Mar-2023 470.00 470.00 452.00 462.00 77,400 0
17-Mar-2023 468.00 478.00 466.00 466.00 68,200 0
16-Mar-2023 480.00 480.00 450.00 466.00 148,500 0
15-Mar-2023 484.00 484.00 482.00 482.00 36,700 0
14-Mar-2023 490.00 490.00 478.00 484.00 284,000 0
13-Mar-2023 492.00 492.00 486.00 490.00 61,500 0
10-Mar-2023 498.00 498.00 486.00 492.00 154,300 0
09-Mar-2023 498.00 500.00 492.00 498.00 32,500 0
08-Mar-2023 494.00 500.00 486.00 498.00 360,400 0
07-Mar-2023 494.00 500.00 494.00 494.00 84,200 0
06-Mar-2023 498.00 500.00 490.00 494.00 522,600 0
03-Mar-2023 494.00 498.00 492.00 498.00 63,900 0
02-Mar-2023 496.00 500.00 494.00 494.00 53,900 0
01-Mar-2023 492.00 505.00 492.00 496.00 188,300 0
28-Feb-2023 505.00 505.00 490.00 492.00 624,800 0
27-Feb-2023 500.00 505.00 500.00 505.00 187,200 0
24-Feb-2023 498.00 505.00 494.00 500.00 83,100 0
23-Feb-2023 505.00 505.00 500.00 500.00 83,900 0
22-Feb-2023 498.00 505.00 498.00 505.00 33,900 0
21-Feb-2023 498.00 500.00 496.00 498.00 75,700 0
20-Feb-2023 498.00 505.00 498.00 498.00 92,100 0
17-Feb-2023 500.00 500.00 498.00 498.00 19,200 0
16-Feb-2023 498.00 500.00 496.00 498.00 50,900 0
15-Feb-2023 500.00 500.00 498.00 500.00 138,400 0
14-Feb-2023 500.00 505.00 500.00 500.00 190,500 0
13-Feb-2023 498.00 505.00 492.00 500.00 429,200 0
10-Feb-2023 505.00 505.00 498.00 498.00 475,400 0
09-Feb-2023 500.00 510.00 500.00 505.00 156,100 0
08-Feb-2023 500.00 510.00 500.00 500.00 348,100 0
07-Feb-2023 500.00 510.00 500.00 500.00 146,700 0
06-Feb-2023 505.00 515.00 500.00 500.00 680,800 0
03-Feb-2023 505.00 510.00 500.00 510.00 31,600 0
02-Feb-2023 505.00 510.00 500.00 505.00 64,000 0
01-Feb-2023 500.00 505.00 494.00 505.00 125,200 0
31-Jan-2023 500.00 500.00 498.00 500.00 30,800 0
30-Jan-2023 500.00 510.00 498.00 500.00 140,500 0
27-Jan-2023 510.00 510.00 496.00 500.00 765,300 0
26-Jan-2023 505.00 515.00 498.00 500.00 1,188,800 0
25-Jan-2023 505.00 505.00 500.00 505.00 216,300 0
24-Jan-2023 500.00 515.00 500.00 505.00 428,200 0
20-Jan-2023 500.00 500.00 494.00 500.00 189,100 0
19-Jan-2023 500.00 500.00 498.00 500.00 309,800 0
18-Jan-2023 500.00 505.00 496.00 498.00 702,300 0
17-Jan-2023 494.00 500.00 494.00 500.00 39,500 0
16-Jan-2023 486.00 525.00 484.00 492.00 277,100 0
13-Jan-2023 488.00 496.00 486.00 486.00 102,600 0
12-Jan-2023 486.00 500.00 480.00 486.00 221,700 0
11-Jan-2023 510.00 510.00 480.00 484.00 292,100 0
10-Jan-2023 515.00 515.00 500.00 505.00 205,800 0
09-Jan-2023 515.00 520.00 505.00 515.00 59,500 0
06-Jan-2023 515.00 515.00 505.00 510.00 40,600 0
05-Jan-2023 510.00 520.00 505.00 510.00 203,700 0
04-Jan-2023 515.00 525.00 505.00 505.00 182,200 0
03-Jan-2023 520.00 520.00 510.00 520.00 100,200 0
02-Jan-2023 515.00 520.00 510.00 520.00 49,000 0
30-Dec-2022 520.00 520.00 510.00 510.00 46,500 0