PT Gunung Raja Paksi Tbk (IDX:GGRP)
Indonesia
· Delayed Price · Currency is IDR 276.00
+8.00 (2.99%)
At close: Dec 5, 2025
PT Gunung Raja Paksi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | - | 483,800 |
| Oct 7, 2025 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 1.75% | 595,900 |
| Oct 6, 2025 | 234.00 | 242.00 | 224.00 | 228.00 | 228.00 | -1.72% | 1,811,500 |
| Oct 3, 2025 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | -0.85% | 974,300 |
| Oct 2, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -2.50% | 332,500 |
| Oct 1, 2025 | 232.00 | 242.00 | 228.00 | 240.00 | 240.00 | 3.45% | 1,112,500 |
| Sep 30, 2025 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 0.87% | 487,400 |
| Sep 29, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -2.54% | 558,800 |