Price History - GGRP

Kembali ke Company
Ticker: GGRP
Company: PT Gunung Raja Paksi Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 515.00 525.00 510.00 515.00 83,700 0
28-Dec-2022 520.00 525.00 505.00 515.00 121,300 0
27-Dec-2022 525.00 525.00 510.00 520.00 53,800 0
26-Dec-2022 520.00 525.00 505.00 520.00 78,400 0
23-Dec-2022 530.00 535.00 515.00 520.00 129,200 0
22-Dec-2022 525.00 545.00 525.00 535.00 63,500 0
21-Dec-2022 520.00 525.00 500.00 525.00 333,200 0
20-Dec-2022 530.00 530.00 515.00 520.00 122,300 0
19-Dec-2022 525.00 540.00 525.00 525.00 58,300 0
16-Dec-2022 530.00 545.00 525.00 535.00 102,300 0
15-Dec-2022 525.00 530.00 520.00 530.00 49,200 0
14-Dec-2022 520.00 540.00 520.00 525.00 71,000 0
13-Dec-2022 560.00 575.00 525.00 525.00 1,114,300 0
12-Dec-2022 550.00 570.00 545.00 560.00 79,400 0
09-Dec-2022 555.00 560.00 550.00 555.00 29,100 0
08-Dec-2022 555.00 565.00 550.00 550.00 88,600 0
07-Dec-2022 555.00 575.00 540.00 560.00 137,400 0
06-Dec-2022 550.00 565.00 545.00 555.00 142,900 0
05-Dec-2022 570.00 575.00 550.00 550.00 198,700 0
02-Dec-2022 575.00 575.00 550.00 570.00 717,400 0
01-Dec-2022 580.00 585.00 570.00 575.00 149,700 0
30-Nov-2022 590.00 590.00 570.00 575.00 171,500 0
29-Nov-2022 580.00 600.00 575.00 590.00 102,600 0
28-Nov-2022 595.00 600.00 580.00 580.00 168,300 0
25-Nov-2022 595.00 610.00 590.00 595.00 98,700 0
24-Nov-2022 625.00 625.00 590.00 590.00 398,800 0
23-Nov-2022 600.00 625.00 585.00 620.00 792,300 0
22-Nov-2022 610.00 645.00 570.00 605.00 1,220,300 0
21-Nov-2022 680.00 705.00 595.00 595.00 3,903,000 0
18-Nov-2022 550.00 635.00 550.00 635.00 7,073,700 0
17-Nov-2022 510.00 515.00 500.00 510.00 91,500 0
16-Nov-2022 510.00 510.00 500.00 510.00 324,300 0
15-Nov-2022 520.00 530.00 498.00 505.00 837,700 0
14-Nov-2022 535.00 550.00 510.00 520.00 370,700 0
11-Nov-2022 530.00 530.00 520.00 530.00 94,000 0
10-Nov-2022 530.00 545.00 530.00 530.00 60,400 0
09-Nov-2022 535.00 535.00 525.00 525.00 90,200 0
08-Nov-2022 535.00 535.00 530.00 535.00 43,300 0
07-Nov-2022 560.00 560.00 525.00 535.00 571,700 0
04-Nov-2022 540.00 565.00 530.00 560.00 168,400 0
03-Nov-2022 540.00 540.00 525.00 525.00 127,000 0
02-Nov-2022 540.00 550.00 525.00 530.00 37,900 0
01-Nov-2022 540.00 540.00 530.00 540.00 20,500 0
31-Oct-2022 550.00 555.00 545.00 545.00 53,200 0
28-Oct-2022 540.00 550.00 540.00 545.00 150,500 0
27-Oct-2022 540.00 540.00 530.00 540.00 91,600 0