PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia
· Delayed Price · Currency is IDR 294.00
-8.00 (-2.65%)
At close: Mar 9, 2026
PT Gunung Raja Paksi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -2.58% | 1,543,800 |
| Mar 5, 2026 | 302.00 | 312.00 | 302.00 | 310.00 | 310.00 | 2.65% | 349,900 |
| Mar 4, 2026 | 314.00 | 314.00 | 298.00 | 302.00 | 302.00 | -3.21% | 3,542,100 |
| Mar 3, 2026 | 318.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.27% | 706,700 |
| Mar 2, 2026 | 302.00 | 336.00 | 302.00 | 316.00 | 316.00 | - | 3,124,000 |
| Feb 27, 2026 | 318.00 | 320.00 | 304.00 | 316.00 | 316.00 | - | 1,047,500 |
| Feb 26, 2026 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | -1.86% | 2,415,500 |
| Feb 25, 2026 | 330.00 | 330.00 | 318.00 | 322.00 | 322.00 | - | 1,912,100 |
| Feb 24, 2026 | 340.00 | 348.00 | 322.00 | 322.00 | 322.00 | -5.29% | 5,268,200 |
| Feb 23, 2026 | 330.00 | 350.00 | 328.00 | 340.00 | 340.00 | 1.80% | 3,949,800 |
| Feb 20, 2026 | 340.00 | 340.00 | 330.00 | 334.00 | 334.00 | 1.83% | 2,630,100 |
| Feb 19, 2026 | 330.00 | 342.00 | 322.00 | 328.00 | 328.00 | 0.61% | 4,050,000 |
| Feb 18, 2026 | 318.00 | 340.00 | 316.00 | 326.00 | 326.00 | 2.52% | 2,649,300 |
| Feb 13, 2026 | 324.00 | 324.00 | 312.00 | 318.00 | 318.00 | -0.63% | 2,293,400 |
| Feb 12, 2026 | 332.00 | 332.00 | 316.00 | 320.00 | 320.00 | -3.03% | 1,747,800 |
| Feb 11, 2026 | 322.00 | 340.00 | 322.00 | 330.00 | 330.00 | 2.48% | 3,335,400 |
| Feb 10, 2026 | 298.00 | 340.00 | 298.00 | 322.00 | 322.00 | 8.05% | 3,953,000 |
| Feb 9, 2026 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | -0.67% | 323,600 |
| Feb 6, 2026 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | -2.60% | 557,800 |
| Feb 5, 2026 | 308.00 | 312.00 | 302.00 | 308.00 | 308.00 | - | 431,400 |
| Feb 4, 2026 | 298.00 | 310.00 | 298.00 | 308.00 | 308.00 | 3.36% | 2,866,600 |
| Feb 3, 2026 | 296.00 | 302.00 | 290.00 | 298.00 | 298.00 | 1.36% | 2,146,300 |
| Feb 2, 2026 | 298.00 | 306.00 | 286.00 | 294.00 | 294.00 | -1.34% | 1,264,700 |
| Jan 30, 2026 | 284.00 | 300.00 | 284.00 | 298.00 | 298.00 | 2.76% | 989,000 |
| Jan 29, 2026 | 296.00 | 330.00 | 260.00 | 290.00 | 290.00 | -3.33% | 6,924,100 |
| Jan 28, 2026 | 314.00 | 318.00 | 282.00 | 300.00 | 300.00 | -6.25% | 4,392,100 |
| Jan 27, 2026 | 322.00 | 328.00 | 318.00 | 320.00 | 320.00 | -0.62% | 1,510,700 |
| Jan 26, 2026 | 330.00 | 332.00 | 322.00 | 322.00 | 322.00 | -2.42% | 1,342,300 |
| Jan 23, 2026 | 338.00 | 338.00 | 322.00 | 330.00 | 330.00 | -0.60% | 1,423,300 |
| Jan 22, 2026 | 326.00 | 340.00 | 320.00 | 332.00 | 332.00 | 1.84% | 3,220,500 |
| Jan 21, 2026 | 340.00 | 340.00 | 320.00 | 326.00 | 326.00 | -3.55% | 5,082,800 |
| Jan 20, 2026 | 344.00 | 348.00 | 338.00 | 338.00 | 338.00 | -1.17% | 1,412,100 |
| Jan 19, 2026 | 344.00 | 350.00 | 342.00 | 342.00 | 342.00 | -0.58% | 1,802,800 |
| Jan 15, 2026 | 342.00 | 352.00 | 338.00 | 344.00 | 344.00 | 0.58% | 2,877,800 |
| Jan 14, 2026 | 346.00 | 350.00 | 340.00 | 342.00 | 342.00 | -1.16% | 3,231,000 |
| Jan 13, 2026 | 338.00 | 360.00 | 338.00 | 346.00 | 346.00 | 2.37% | 3,246,600 |
| Jan 12, 2026 | 340.00 | 358.00 | 330.00 | 338.00 | 338.00 | 1.81% | 7,502,600 |
| Jan 9, 2026 | 332.00 | 338.00 | 322.00 | 332.00 | 332.00 | - | 2,034,200 |
| Jan 8, 2026 | 346.00 | 348.00 | 328.00 | 332.00 | 332.00 | -2.92% | 1,962,400 |
| Jan 7, 2026 | 338.00 | 352.00 | 334.00 | 342.00 | 342.00 | 1.79% | 7,533,200 |
| Jan 6, 2026 | 340.00 | 342.00 | 320.00 | 336.00 | 336.00 | -0.59% | 4,509,500 |
| Jan 5, 2026 | 304.00 | 348.00 | 300.00 | 338.00 | 338.00 | 16.55% | 18,950,200 |
| Jan 2, 2026 | 294.00 | 296.00 | 284.00 | 290.00 | 290.00 | -0.68% | 1,877,800 |
| Dec 30, 2025 | 290.00 | 306.00 | 280.00 | 292.00 | 292.00 | 1.39% | 3,826,700 |
| Dec 29, 2025 | 286.00 | 296.00 | 282.00 | 288.00 | 288.00 | 2.86% | 3,138,400 |
| Dec 24, 2025 | 278.00 | 296.00 | 272.00 | 280.00 | 280.00 | 0.72% | 3,117,500 |
| Dec 23, 2025 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | -4.14% | 2,634,200 |
| Dec 22, 2025 | 300.00 | 300.00 | 272.00 | 290.00 | 290.00 | -3.33% | 8,257,600 |
| Dec 19, 2025 | 308.00 | 324.00 | 290.00 | 300.00 | 300.00 | -2.60% | 12,872,500 |
| Dec 18, 2025 | 362.00 | 372.00 | 308.00 | 308.00 | 308.00 | -13.97% | 28,371,200 |
| Dec 17, 2025 | 310.00 | 362.00 | 310.00 | 358.00 | 358.00 | 23.45% | 73,258,900 |
| Dec 16, 2025 | 272.00 | 316.00 | 262.00 | 290.00 | 290.00 | 9.85% | 21,484,300 |
| Dec 15, 2025 | 260.00 | 276.00 | 260.00 | 264.00 | 264.00 | 2.33% | 3,701,500 |
| Dec 12, 2025 | 266.00 | 266.00 | 252.00 | 258.00 | 258.00 | -3.01% | 3,782,600 |
| Dec 11, 2025 | 266.00 | 266.00 | 254.00 | 266.00 | 266.00 | - | 2,778,700 |
| Dec 10, 2025 | 276.00 | 276.00 | 260.00 | 266.00 | 266.00 | -4.32% | 3,563,800 |
| Dec 9, 2025 | 280.00 | 282.00 | 272.00 | 278.00 | 278.00 | - | 4,533,600 |
| Dec 8, 2025 | 278.00 | 282.00 | 270.00 | 278.00 | 278.00 | 0.72% | 2,001,800 |
| Dec 5, 2025 | 268.00 | 278.00 | 266.00 | 276.00 | 276.00 | 2.99% | 5,312,800 |
| Dec 4, 2025 | 264.00 | 282.00 | 264.00 | 268.00 | 268.00 | -0.74% | 5,861,000 |
| Dec 3, 2025 | 254.00 | 270.00 | 252.00 | 270.00 | 270.00 | 8.00% | 6,662,400 |
| Dec 2, 2025 | 256.00 | 258.00 | 246.00 | 250.00 | 250.00 | -2.34% | 3,325,800 |
| Dec 1, 2025 | 252.00 | 258.00 | 248.00 | 256.00 | 256.00 | 2.40% | 2,983,800 |
| Nov 28, 2025 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 2,319,200 |
| Nov 27, 2025 | 246.00 | 256.00 | 246.00 | 252.00 | 252.00 | 5.00% | 6,380,800 |
| Nov 26, 2025 | 254.00 | 258.00 | 236.00 | 240.00 | 240.00 | -4.76% | 7,368,300 |
| Nov 25, 2025 | 252.00 | 272.00 | 240.00 | 252.00 | 252.00 | 0.80% | 8,988,600 |
| Nov 24, 2025 | 286.00 | 300.00 | 250.00 | 250.00 | 250.00 | -4.58% | 42,861,600 |
| Nov 21, 2025 | 210.00 | 262.00 | 208.00 | 262.00 | 262.00 | 24.76% | 25,333,200 |
| Nov 20, 2025 | 214.00 | 214.00 | 204.00 | 210.00 | 210.00 | -1.87% | 1,450,400 |
| Nov 19, 2025 | 218.00 | 218.00 | 204.00 | 214.00 | 214.00 | -2.73% | 3,273,300 |
| Nov 18, 2025 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.90% | 1,265,100 |
| Nov 17, 2025 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | 4.72% | 2,309,800 |
| Nov 14, 2025 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1,137,200 |
| Nov 13, 2025 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 3.85% | 2,247,700 |
| Nov 12, 2025 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -0.95% | 2,081,200 |
| Nov 11, 2025 | 206.00 | 212.00 | 200.00 | 210.00 | 210.00 | 2.94% | 20,100,300 |
| Nov 10, 2025 | 208.00 | 224.00 | 199.00 | 204.00 | 204.00 | - | 14,395,400 |
| Nov 7, 2025 | 206.00 | 252.00 | 200.00 | 204.00 | 204.00 | -0.97% | 19,031,700 |
| Nov 6, 2025 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 914,000 |
| Nov 5, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 300,100 |
| Nov 4, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 255,600 |
| Nov 3, 2025 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | -0.95% | 1,792,400 |
| Oct 31, 2025 | 224.00 | 224.00 | 200.00 | 210.00 | 210.00 | -5.41% | 2,507,600 |
| Oct 30, 2025 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 318,000 |
| Oct 29, 2025 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1.85% | 215,900 |
| Oct 28, 2025 | 220.00 | 222.00 | 200.00 | 216.00 | 216.00 | -1.82% | 1,969,900 |
| Oct 27, 2025 | 224.00 | 224.00 | 210.00 | 220.00 | 220.00 | -1.79% | 1,008,900 |
| Oct 24, 2025 | 226.00 | 228.00 | 210.00 | 224.00 | 224.00 | -0.88% | 2,500,700 |
| Oct 23, 2025 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 0.89% | 382,000 |
| Oct 22, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 235,300 |
| Oct 21, 2025 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 706,000 |
| Oct 20, 2025 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 229,000 |
| Oct 17, 2025 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 280,300 |
| Oct 16, 2025 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 204,000 |
| Oct 15, 2025 | 228.00 | 230.00 | 220.00 | 228.00 | 228.00 | 0.88% | 1,221,300 |
| Oct 14, 2025 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | -1.74% | 879,900 |
| Oct 13, 2025 | 230.00 | 232.00 | 222.00 | 230.00 | 230.00 | - | 650,900 |
| Oct 10, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | -0.86% | 223,700 |
| Oct 9, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 325,900 |