PT Gunanusa Eramandiri Tbk (IDX:GUNA)
Indonesia
· Delayed Price · Currency is IDR 208.00
-4.00 (-1.89%)
Mar 9, 2026, 4:05 PM WIB
IDX:GUNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.00 | 214.00 | 200.00 | 210.00 | - | -0.94% | 503,800 |
| Mar 6, 2026 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 118,300 |
| Mar 5, 2026 | 216.00 | 226.00 | 212.00 | 214.00 | 214.00 | - | 1,140,000 |
| Mar 4, 2026 | 226.00 | 228.00 | 206.00 | 214.00 | 214.00 | -6.96% | 1,158,300 |
| Mar 3, 2026 | 226.00 | 236.00 | 218.00 | 230.00 | 230.00 | 1.77% | 2,549,500 |
| Mar 2, 2026 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | -3.42% | 588,600 |
| Feb 27, 2026 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | - | 209,900 |
| Feb 26, 2026 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | 0.86% | 386,700 |
| Feb 25, 2026 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | - | 981,500 |
| Feb 24, 2026 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | -1.69% | 556,100 |
| Feb 23, 2026 | 250.00 | 250.00 | 234.00 | 236.00 | 236.00 | 0.85% | 1,017,000 |
| Feb 20, 2026 | 238.00 | 242.00 | 232.00 | 234.00 | 234.00 | - | 483,800 |
| Feb 19, 2026 | 236.00 | 240.00 | 232.00 | 234.00 | 234.00 | -1.68% | 215,900 |
| Feb 18, 2026 | 240.00 | 264.00 | 232.00 | 238.00 | 238.00 | 1.71% | 859,500 |
| Feb 13, 2026 | 232.00 | 242.00 | 230.00 | 234.00 | 234.00 | 0.86% | 665,100 |
| Feb 12, 2026 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | -0.85% | 582,500 |
| Feb 11, 2026 | 236.00 | 240.00 | 230.00 | 234.00 | 234.00 | -0.85% | 677,900 |
| Feb 10, 2026 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | - | 260,000 |
| Feb 9, 2026 | 234.00 | 248.00 | 234.00 | 236.00 | 236.00 | 0.85% | 536,300 |
| Feb 6, 2026 | 234.00 | 240.00 | 228.00 | 234.00 | 234.00 | - | 749,000 |
| Feb 5, 2026 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | 0.86% | 312,100 |
| Feb 4, 2026 | 232.00 | 250.00 | 230.00 | 232.00 | 232.00 | - | 670,500 |
| Feb 3, 2026 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | - | 1,411,900 |
| Feb 2, 2026 | 260.00 | 264.00 | 222.00 | 232.00 | 232.00 | -10.77% | 6,064,500 |
| Jan 30, 2026 | 248.00 | 270.00 | 246.00 | 260.00 | 260.00 | 4.84% | 433,300 |
| Jan 29, 2026 | 264.00 | 264.00 | 226.00 | 248.00 | 248.00 | -6.06% | 3,019,000 |
| Jan 28, 2026 | 272.00 | 312.00 | 254.00 | 264.00 | 264.00 | -3.65% | 4,103,100 |
| Jan 27, 2026 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | -1.44% | 533,100 |
| Jan 26, 2026 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | -1.42% | 505,500 |
| Jan 23, 2026 | 288.00 | 288.00 | 278.00 | 282.00 | 282.00 | -0.70% | 741,000 |
| Jan 22, 2026 | 292.00 | 294.00 | 284.00 | 284.00 | 284.00 | - | 1,139,500 |
| Jan 21, 2026 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.39% | 881,400 |
| Jan 20, 2026 | 292.00 | 292.00 | 284.00 | 288.00 | 288.00 | -1.37% | 1,322,400 |
| Jan 19, 2026 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | - | 959,700 |
| Jan 15, 2026 | 300.00 | 302.00 | 292.00 | 292.00 | 292.00 | -1.35% | 665,500 |
| Jan 14, 2026 | 298.00 | 304.00 | 296.00 | 296.00 | 296.00 | 0.68% | 1,473,300 |
| Jan 13, 2026 | 290.00 | 298.00 | 288.00 | 294.00 | 294.00 | 2.08% | 629,500 |
| Jan 12, 2026 | 298.00 | 298.00 | 284.00 | 288.00 | 288.00 | -2.70% | 1,267,300 |
| Jan 9, 2026 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | - | 512,100 |
| Jan 8, 2026 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 1,385,800 |
| Jan 7, 2026 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.66% | 767,400 |
| Jan 6, 2026 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | -0.66% | 3,251,500 |
| Jan 5, 2026 | 302.00 | 306.00 | 294.00 | 304.00 | 304.00 | - | 4,645,100 |
| Jan 2, 2026 | 304.00 | 312.00 | 298.00 | 304.00 | 304.00 | 0.66% | 15,247,400 |
| Dec 30, 2025 | 292.00 | 302.00 | 292.00 | 302.00 | 302.00 | 3.42% | 6,841,100 |
| Dec 29, 2025 | 260.00 | 294.00 | 254.00 | 292.00 | 292.00 | 8.96% | 3,546,500 |
| Dec 24, 2025 | 270.00 | 280.00 | 260.00 | 268.00 | 268.00 | -0.74% | 1,030,700 |
| Dec 23, 2025 | 276.00 | 282.00 | 270.00 | 270.00 | 270.00 | -2.17% | 642,000 |
| Dec 22, 2025 | 284.00 | 288.00 | 268.00 | 276.00 | 276.00 | -3.50% | 77,982,700 |
| Dec 19, 2025 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -0.69% | 872,900 |
| Dec 18, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 1,081,300 |
| Dec 17, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 936,700 |
| Dec 16, 2025 | 290.00 | 294.00 | 286.00 | 288.00 | 288.00 | - | 2,134,300 |
| Dec 15, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 471,300 |
| Dec 12, 2025 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.70% | 935,900 |
| Dec 11, 2025 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -2.05% | 968,600 |
| Dec 10, 2025 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | - | 1,292,200 |
| Dec 9, 2025 | 290.00 | 296.00 | 288.00 | 292.00 | 292.00 | 0.69% | 4,380,700 |
| Dec 8, 2025 | 284.00 | 292.00 | 284.00 | 290.00 | 290.00 | 2.11% | 2,888,100 |
| Dec 5, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 0.71% | 929,100 |
| Dec 4, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 0.71% | 806,300 |
| Dec 3, 2025 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | - | 933,000 |
| Dec 2, 2025 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 545,600 |
| Dec 1, 2025 | 280.00 | 290.00 | 274.00 | 280.00 | 280.00 | - | 2,778,100 |
| Nov 28, 2025 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 411,200 |
| Nov 27, 2025 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | -1.41% | 642,300 |
| Nov 26, 2025 | 282.00 | 290.00 | 280.00 | 284.00 | 284.00 | 0.71% | 2,399,000 |
| Nov 25, 2025 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 0.71% | 1,817,600 |
| Nov 24, 2025 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | - | 1,115,000 |
| Nov 21, 2025 | 280.00 | 288.00 | 278.00 | 280.00 | 280.00 | - | 1,680,400 |
| Nov 20, 2025 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | - | 1,222,600 |
| Nov 19, 2025 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | - | 1,162,300 |
| Nov 18, 2025 | 286.00 | 290.00 | 278.00 | 280.00 | 280.00 | -0.71% | 2,141,900 |
| Nov 17, 2025 | 282.00 | 292.00 | 280.00 | 282.00 | 282.00 | 0.71% | 3,500,300 |
| Nov 14, 2025 | 288.00 | 288.00 | 272.00 | 280.00 | 280.00 | -2.10% | 850,500 |
| Nov 13, 2025 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | - | 1,111,700 |
| Nov 12, 2025 | 290.00 | 294.00 | 286.00 | 286.00 | 286.00 | - | 3,958,000 |
| Nov 11, 2025 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | -0.69% | 665,600 |
| Nov 10, 2025 | 280.00 | 300.00 | 272.00 | 288.00 | 288.00 | 4.35% | 12,258,100 |
| Nov 7, 2025 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | -0.72% | 233,000 |
| Nov 6, 2025 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 1.46% | 555,100 |
| Nov 5, 2025 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | 226,700 |
| Nov 4, 2025 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | - | 1,240,800 |
| Nov 3, 2025 | 272.00 | 276.00 | 266.00 | 272.00 | 272.00 | - | 552,100 |
| Oct 31, 2025 | 274.00 | 276.00 | 268.00 | 272.00 | 272.00 | - | 808,900 |
| Oct 30, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 522,400 |
| Oct 29, 2025 | 266.00 | 276.00 | 266.00 | 272.00 | 272.00 | 2.26% | 4,304,200 |
| Oct 28, 2025 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | -2.92% | 1,911,300 |
| Oct 27, 2025 | 272.00 | 282.00 | 268.00 | 274.00 | 274.00 | 0.74% | 3,414,500 |
| Oct 24, 2025 | 266.00 | 280.00 | 264.00 | 272.00 | 272.00 | 3.03% | 9,633,100 |
| Oct 23, 2025 | 266.00 | 266.00 | 258.00 | 264.00 | 264.00 | - | 4,042,300 |
| Oct 22, 2025 | 270.00 | 274.00 | 260.00 | 264.00 | 264.00 | 0.76% | 7,372,700 |
| Oct 21, 2025 | 248.00 | 276.00 | 244.00 | 262.00 | 262.00 | 7.38% | 10,674,600 |
| Oct 20, 2025 | 242.00 | 250.00 | 240.00 | 244.00 | 244.00 | 0.83% | 1,143,000 |
| Oct 17, 2025 | 238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 1.68% | 220,100 |
| Oct 16, 2025 | 236.00 | 244.00 | 234.00 | 238.00 | 238.00 | 0.85% | 435,800 |
| Oct 15, 2025 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | -1.67% | 416,700 |
| Oct 14, 2025 | 236.00 | 240.00 | 232.00 | 240.00 | 240.00 | 1.69% | 783,300 |
| Oct 13, 2025 | 232.00 | 242.00 | 230.00 | 236.00 | 236.00 | -1.67% | 858,000 |
| Oct 10, 2025 | 244.00 | 248.00 | 236.00 | 240.00 | 240.00 | -0.83% | 1,005,200 |