PT Guna Timur Raya Tbk (IDX:TRUK)
Indonesia
· Delayed Price · Currency is IDR 318.00
-28.00 (-8.09%)
At close: Mar 6, 2026
PT Guna Timur Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 292.00 | 294.00 | 272.00 | 276.00 | - | -13.21% | 849,100 |
| Mar 6, 2026 | 346.00 | 346.00 | 314.00 | 318.00 | 318.00 | -8.09% | 189,700 |
| Mar 5, 2026 | 320.00 | 348.00 | 320.00 | 346.00 | 346.00 | -0.57% | 284,900 |
| Mar 4, 2026 | 364.00 | 368.00 | 314.00 | 348.00 | 348.00 | -5.43% | 193,600 |
| Mar 3, 2026 | 378.00 | 380.00 | 350.00 | 368.00 | 368.00 | -3.16% | 302,500 |
| Mar 2, 2026 | 398.00 | 398.00 | 364.00 | 380.00 | 380.00 | -6.40% | 457,000 |
| Feb 27, 2026 | 408.00 | 408.00 | 388.00 | 406.00 | 406.00 | 1.50% | 205,100 |
| Feb 26, 2026 | 418.00 | 418.00 | 400.00 | 400.00 | 400.00 | -0.99% | 123,400 |
| Feb 25, 2026 | 410.00 | 430.00 | 400.00 | 404.00 | 404.00 | -3.35% | 148,400 |
| Feb 24, 2026 | 422.00 | 432.00 | 400.00 | 418.00 | 418.00 | -0.95% | 235,700 |
| Feb 23, 2026 | 420.00 | 446.00 | 416.00 | 422.00 | 422.00 | 0.48% | 273,200 |
| Feb 20, 2026 | 444.00 | 446.00 | 420.00 | 420.00 | 420.00 | -3.67% | 365,600 |
| Feb 19, 2026 | 440.00 | 460.00 | 424.00 | 436.00 | 436.00 | -0.46% | 1,594,900 |
| Feb 18, 2026 | 500.00 | 520.00 | 414.00 | 438.00 | 438.00 | -7.59% | 3,445,400 |
| Feb 13, 2026 | 396.00 | 474.00 | 368.00 | 474.00 | 474.00 | 24.74% | 3,183,400 |
| Feb 12, 2026 | 388.00 | 390.00 | 372.00 | 380.00 | 380.00 | -2.06% | 167,100 |
| Feb 11, 2026 | 396.00 | 400.00 | 374.00 | 388.00 | 388.00 | -0.51% | 413,900 |
| Feb 10, 2026 | 360.00 | 402.00 | 356.00 | 390.00 | 390.00 | 8.33% | 654,500 |
| Feb 9, 2026 | 372.00 | 372.00 | 350.00 | 360.00 | 360.00 | -2.17% | 457,400 |
| Feb 6, 2026 | 370.00 | 410.00 | 342.00 | 368.00 | 368.00 | -5.64% | 772,300 |
| Feb 5, 2026 | 388.00 | 400.00 | 382.00 | 390.00 | 390.00 | 0.52% | 421,300 |
| Feb 4, 2026 | 394.00 | 438.00 | 388.00 | 388.00 | 388.00 | -1.52% | 523,400 |
| Feb 3, 2026 | 424.00 | 424.00 | 362.00 | 394.00 | 394.00 | -7.08% | 1,340,600 |
| Feb 2, 2026 | 500.00 | 500.00 | 424.00 | 424.00 | 424.00 | -14.86% | 795,600 |
| Jan 30, 2026 | 565.00 | 565.00 | 498.00 | 498.00 | 498.00 | -6.92% | 348,600 |
| Jan 29, 2026 | 476.00 | 535.00 | 414.00 | 535.00 | 535.00 | 10.08% | 1,602,600 |
| Jan 28, 2026 | 560.00 | 560.00 | 476.00 | 486.00 | 486.00 | -13.21% | 1,799,200 |
| Jan 27, 2026 | 555.00 | 580.00 | 545.00 | 560.00 | 560.00 | - | 428,200 |
| Jan 26, 2026 | 565.00 | 590.00 | 560.00 | 560.00 | 560.00 | -0.88% | 716,800 |
| Jan 23, 2026 | 595.00 | 605.00 | 550.00 | 565.00 | 565.00 | -5.04% | 1,406,700 |
| Jan 22, 2026 | 580.00 | 605.00 | 570.00 | 595.00 | 595.00 | 2.59% | 956,000 |
| Jan 21, 2026 | 605.00 | 610.00 | 565.00 | 580.00 | 580.00 | -2.52% | 1,114,800 |
| Jan 20, 2026 | 565.00 | 605.00 | 565.00 | 595.00 | 595.00 | 6.25% | 2,773,500 |
| Jan 19, 2026 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | 2.75% | 1,618,900 |
| Jan 15, 2026 | 545.00 | 560.00 | 545.00 | 545.00 | 545.00 | - | 317,900 |
| Jan 14, 2026 | 555.00 | 565.00 | 540.00 | 545.00 | 545.00 | -0.91% | 708,500 |
| Jan 13, 2026 | 545.00 | 570.00 | 530.00 | 550.00 | 550.00 | 0.92% | 302,200 |
| Jan 12, 2026 | 565.00 | 575.00 | 535.00 | 545.00 | 545.00 | -2.68% | 1,162,900 |
| Jan 9, 2026 | 560.00 | 575.00 | 555.00 | 560.00 | 560.00 | - | 432,300 |
| Jan 8, 2026 | 560.00 | 585.00 | 555.00 | 560.00 | 560.00 | - | 943,700 |
| Jan 7, 2026 | 610.00 | 610.00 | 510.00 | 560.00 | 560.00 | -6.67% | 1,801,800 |
| Jan 6, 2026 | 600.00 | 610.00 | 565.00 | 600.00 | 600.00 | 3.45% | 2,649,100 |
| Jan 5, 2026 | 565.00 | 585.00 | 555.00 | 580.00 | 580.00 | 2.65% | 1,068,700 |
| Jan 2, 2026 | 540.00 | 570.00 | 535.00 | 565.00 | 565.00 | 5.61% | 440,900 |
| Dec 30, 2025 | 550.00 | 555.00 | 530.00 | 535.00 | 535.00 | -1.83% | 269,500 |
| Dec 29, 2025 | 530.00 | 560.00 | 500.00 | 545.00 | 545.00 | 1.87% | 643,000 |
| Dec 24, 2025 | 540.00 | 570.00 | 525.00 | 535.00 | 535.00 | 1.90% | 680,400 |
| Dec 23, 2025 | 570.00 | 570.00 | 520.00 | 525.00 | 525.00 | -7.08% | 665,000 |
| Dec 22, 2025 | 505.00 | 600.00 | 500.00 | 565.00 | 565.00 | 11.88% | 1,355,400 |
| Dec 19, 2025 | 575.00 | 580.00 | 505.00 | 505.00 | 505.00 | -10.62% | 684,400 |
| Dec 18, 2025 | 600.00 | 600.00 | 560.00 | 565.00 | 565.00 | -3.42% | 642,100 |
| Dec 17, 2025 | 590.00 | 600.00 | 575.00 | 585.00 | 585.00 | - | 491,400 |
| Dec 16, 2025 | 580.00 | 605.00 | 575.00 | 585.00 | 585.00 | - | 1,425,100 |
| Dec 15, 2025 | 605.00 | 605.00 | 580.00 | 585.00 | 585.00 | -3.31% | 800,900 |
| Dec 12, 2025 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 3.42% | 1,794,000 |
| Dec 11, 2025 | 605.00 | 605.00 | 575.00 | 585.00 | 585.00 | -0.85% | 1,459,100 |
| Dec 10, 2025 | 600.00 | 630.00 | 580.00 | 590.00 | 590.00 | 3.51% | 4,174,000 |
| Dec 9, 2025 | 530.00 | 575.00 | 530.00 | 570.00 | 570.00 | 7.55% | 8,029,400 |
| Dec 8, 2025 | 515.00 | 560.00 | 515.00 | 530.00 | 530.00 | -5.36% | 1,603,700 |
| Dec 5, 2025 | 560.00 | 575.00 | 530.00 | 560.00 | 560.00 | -0.88% | 722,700 |
| Dec 4, 2025 | 590.00 | 590.00 | 555.00 | 565.00 | 565.00 | 1.80% | 3,025,500 |
| Dec 3, 2025 | 605.00 | 610.00 | 555.00 | 555.00 | 555.00 | -5.13% | 1,881,000 |
| Dec 2, 2025 | 500.00 | 595.00 | 484.00 | 585.00 | 585.00 | 17.47% | 7,293,100 |
| Dec 1, 2025 | 560.00 | 560.00 | 492.00 | 498.00 | 498.00 | 2.89% | 3,314,600 |
| Nov 28, 2025 | 505.00 | 515.00 | 472.00 | 484.00 | 484.00 | -4.16% | 3,601,100 |
| Nov 27, 2025 | 585.00 | 585.00 | 498.00 | 505.00 | 505.00 | -13.68% | 8,612,600 |
| Nov 26, 2025 | 620.00 | 620.00 | 535.00 | 585.00 | 585.00 | -5.65% | 3,876,100 |
| Nov 25, 2025 | 650.00 | 650.00 | 615.00 | 620.00 | 620.00 | 0.81% | 2,156,600 |
| Nov 24, 2025 | 670.00 | 690.00 | 595.00 | 615.00 | 615.00 | -7.52% | 7,188,400 |
| Nov 21, 2025 | 650.00 | 685.00 | 610.00 | 665.00 | 665.00 | 5.56% | 6,807,000 |
| Nov 20, 2025 | 640.00 | 700.00 | 605.00 | 630.00 | 630.00 | 6.78% | 13,033,600 |
| Nov 19, 2025 | 500.00 | 595.00 | 480.00 | 590.00 | 590.00 | 18.00% | 5,737,100 |
| Nov 18, 2025 | 520.00 | 565.00 | 452.00 | 500.00 | 500.00 | -1.96% | 6,894,300 |
| Nov 17, 2025 | 550.00 | 615.00 | 496.00 | 510.00 | 510.00 | 3.24% | 17,610,100 |
| Nov 14, 2025 | 398.00 | 494.00 | 398.00 | 494.00 | 494.00 | 24.75% | 15,770,500 |
| Nov 13, 2025 | 400.00 | 402.00 | 386.00 | 396.00 | 396.00 | 0.51% | 2,036,000 |
| Nov 12, 2025 | 360.00 | 396.00 | 352.00 | 394.00 | 394.00 | 11.93% | 4,679,800 |
| Nov 11, 2025 | 368.00 | 370.00 | 350.00 | 352.00 | 352.00 | -4.35% | 1,318,200 |
| Nov 10, 2025 | 356.00 | 384.00 | 350.00 | 368.00 | 368.00 | 3.37% | 2,175,800 |
| Nov 7, 2025 | 366.00 | 370.00 | 336.00 | 356.00 | 356.00 | 0.56% | 1,790,400 |
| Nov 6, 2025 | 350.00 | 406.00 | 336.00 | 354.00 | 354.00 | 1.14% | 10,522,600 |
| Nov 5, 2025 | 304.00 | 378.00 | 304.00 | 350.00 | 350.00 | 15.13% | 16,548,600 |
| Nov 4, 2025 | 350.00 | 360.00 | 304.00 | 304.00 | 304.00 | 3.40% | 7,919,900 |
| Nov 3, 2025 | 294.00 | 298.00 | 282.00 | 294.00 | 294.00 | - | 1,218,900 |
| Oct 31, 2025 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 0.68% | 310,600 |
| Oct 30, 2025 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | -1.35% | 565,500 |
| Oct 29, 2025 | 296.00 | 304.00 | 294.00 | 296.00 | 296.00 | -1.99% | 1,501,300 |
| Oct 28, 2025 | 286.00 | 306.00 | 286.00 | 302.00 | 302.00 | 6.34% | 1,883,500 |
| Oct 27, 2025 | 284.00 | 302.00 | 280.00 | 284.00 | 284.00 | - | 2,869,800 |
| Oct 24, 2025 | 294.00 | 300.00 | 284.00 | 284.00 | 284.00 | -3.40% | 1,463,900 |
| Oct 23, 2025 | 284.00 | 328.00 | 270.00 | 294.00 | 294.00 | 3.52% | 4,970,000 |
| Oct 22, 2025 | 290.00 | 294.00 | 252.00 | 284.00 | 284.00 | -2.07% | 1,663,400 |
| Oct 21, 2025 | 308.00 | 312.00 | 280.00 | 290.00 | 290.00 | - | 2,234,500 |
| Oct 20, 2025 | 264.00 | 318.00 | 264.00 | 290.00 | 290.00 | 9.85% | 5,077,800 |
| Oct 17, 2025 | 300.00 | 324.00 | 256.00 | 264.00 | 264.00 | -12.00% | 4,902,500 |
| Oct 16, 2025 | 246.00 | 300.00 | 246.00 | 300.00 | 300.00 | 25.00% | 13,014,700 |
| Oct 15, 2025 | 266.00 | 282.00 | 238.00 | 240.00 | 240.00 | -14.29% | 6,518,300 |
| Oct 14, 2025 | 336.00 | 340.00 | 280.00 | 280.00 | 280.00 | -14.63% | 6,915,600 |
| Oct 13, 2025 | 340.00 | 376.00 | 320.00 | 328.00 | 328.00 | -12.77% | 12,896,800 |
| Oct 10, 2025 | 286.00 | 376.00 | 286.00 | 376.00 | 376.00 | 24.50% | 25,283,700 |