PT Gunung Raja Paksi Tbk GGRP
IDX · Indonesia · Non-Energy Minerals
IDR 366.00-4.00 (-1.08%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 370.00 | +5.71% | IDR 350.00 | IDR 386.00 | IDR 346.00 | 21.69M |
| 2026-09-29 | IDR 350.00 | +2.94% | IDR 340.00 | IDR 354.00 | IDR 328.00 | 2.78M |
| 2026-09-28 | IDR 340.00 | +1.19% | IDR 338.00 | IDR 340.00 | IDR 332.00 | 1.03M |
| 2026-09-25 | IDR 336.00 | -2.89% | IDR 348.00 | IDR 348.00 | IDR 332.00 | 3.31M |
| 2026-09-24 | IDR 346.00 | +3.59% | IDR 334.00 | IDR 368.00 | IDR 334.00 | 7.97M |
| 2026-09-23 | IDR 334.00 | 0.00% | IDR 336.00 | IDR 336.00 | IDR 330.00 | 896.60K |
| 2026-09-22 | IDR 334.00 | -0.60% | IDR 338.00 | IDR 340.00 | IDR 332.00 | 1.28M |
| 2026-09-21 | IDR 336.00 | +2.44% | IDR 328.00 | IDR 338.00 | IDR 328.00 | 2.50M |
| 2026-09-18 | IDR 328.00 | 0.00% | IDR 330.00 | IDR 336.00 | IDR 324.00 | 373.50K |
| 2026-09-17 | IDR 328.00 | +3.14% | IDR 318.00 | IDR 328.00 | IDR 318.00 | 695.80K |
| 2026-09-16 | IDR 318.00 | -2.45% | IDR 326.00 | IDR 330.00 | IDR 318.00 | 648.90K |
| 2026-09-15 | IDR 326.00 | 0.00% | IDR 328.00 | IDR 328.00 | IDR 320.00 | 743.60K |
| 2026-09-14 | IDR 326.00 | -1.21% | IDR 328.00 | IDR 336.00 | IDR 322.00 | 1.06M |
| 2026-09-11 | IDR 330.00 | -0.60% | IDR 334.00 | IDR 334.00 | IDR 318.00 | 1.49M |
| 2026-09-10 | IDR 332.00 | +4.40% | IDR 322.00 | IDR 334.00 | IDR 320.00 | 5.37M |
| 2026-09-09 | IDR 318.00 | +0.63% | IDR 318.00 | IDR 322.00 | IDR 312.00 | 934.50K |
| 2026-09-08 | IDR 316.00 | +2.60% | IDR 308.00 | IDR 322.00 | IDR 308.00 | 1.09M |
| 2026-09-07 | IDR 308.00 | -4.35% | IDR 322.00 | IDR 324.00 | IDR 308.00 | 1.37M |
| 2026-09-04 | IDR 322.00 | -1.23% | IDR 326.00 | IDR 326.00 | IDR 318.00 | 1.72M |
| 2026-09-03 | IDR 326.00 | +1.88% | IDR 320.00 | IDR 328.00 | IDR 320.00 | 1.51M |
| 2026-09-02 | IDR 320.00 | +2.56% | IDR 314.00 | IDR 324.00 | IDR 312.00 | 2.47M |
| 2026-09-01 | IDR 312.00 | +0.65% | IDR 310.00 | IDR 320.00 | IDR 304.00 | 2.17M |
| 2026-08-31 | IDR 310.00 | +2.65% | IDR 302.00 | IDR 312.00 | IDR 302.00 | 1.39M |
| 2026-08-28 | IDR 302.00 | 0.00% | IDR 304.00 | IDR 304.00 | IDR 300.00 | 1.26M |
| 2026-08-27 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 306.00 | IDR 300.00 | 1.61M |
| 2026-08-26 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 304.00 | IDR 298.00 | 1.01M |
| 2026-08-24 | IDR 302.00 | +0.67% | IDR 302.00 | IDR 306.00 | IDR 298.00 | 931.00K |
| 2026-08-21 | IDR 300.00 | -0.66% | IDR 302.00 | IDR 304.00 | IDR 300.00 | 1.17M |
| 2026-08-20 | IDR 302.00 | 0.00% | IDR 304.00 | IDR 304.00 | IDR 298.00 | 1.56M |
| 2026-08-19 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 304.00 | IDR 298.00 | 2.21M |
| 2026-08-18 | IDR 304.00 | +0.66% | IDR 304.00 | IDR 304.00 | IDR 298.00 | 871.60K |
| 2026-08-14 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 304.00 | IDR 300.00 | 218.20K |
| 2026-08-13 | IDR 304.00 | 0.00% | IDR 306.00 | IDR 306.00 | IDR 298.00 | 148.80K |
| 2026-08-12 | IDR 304.00 | +1.33% | IDR 300.00 | IDR 306.00 | IDR 300.00 | 226.30K |
| 2026-08-11 | IDR 300.00 | -1.32% | IDR 306.00 | IDR 306.00 | IDR 298.00 | 217.00K |
| 2026-08-10 | IDR 304.00 | +0.66% | IDR 302.00 | IDR 306.00 | IDR 302.00 | 346.40K |
| 2026-08-07 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 306.00 | IDR 300.00 | 975.40K |
| 2026-08-06 | IDR 304.00 | +1.33% | IDR 300.00 | IDR 304.00 | IDR 298.00 | 1.22M |
| 2026-08-05 | IDR 300.00 | +0.67% | IDR 300.00 | IDR 302.00 | IDR 298.00 | 716.30K |
| 2026-08-04 | IDR 298.00 | +0.68% | IDR 298.00 | IDR 300.00 | IDR 296.00 | 563.90K |
| 2026-08-03 | IDR 296.00 | -0.67% | IDR 298.00 | IDR 302.00 | IDR 296.00 | 433.30K |
| 2026-07-31 | IDR 298.00 | +0.68% | IDR 296.00 | IDR 306.00 | IDR 294.00 | 1.52M |
| 2026-07-30 | IDR 296.00 | +0.68% | IDR 296.00 | IDR 298.00 | IDR 292.00 | 190.10K |
| 2026-07-29 | IDR 294.00 | +0.68% | IDR 294.00 | IDR 296.00 | IDR 292.00 | 274.70K |
| 2026-07-28 | IDR 292.00 | -1.35% | IDR 296.00 | IDR 298.00 | IDR 290.00 | 526.30K |
| 2026-07-27 | IDR 296.00 | +0.68% | IDR 294.00 | IDR 298.00 | IDR 290.00 | 928.40K |
| 2026-07-24 | IDR 294.00 | 0.00% | IDR 294.00 | IDR 296.00 | IDR 292.00 | 577.10K |
| 2026-07-23 | IDR 294.00 | -0.68% | IDR 296.00 | IDR 298.00 | IDR 292.00 | 441.50K |
| 2026-07-22 | IDR 296.00 | +1.37% | IDR 294.00 | IDR 296.00 | IDR 288.00 | 785.80K |
| 2026-07-21 | IDR 292.00 | -0.68% | IDR 296.00 | IDR 296.00 | IDR 290.00 | 1.12M |
| 2026-07-20 | IDR 294.00 | -0.68% | IDR 294.00 | IDR 298.00 | IDR 290.00 | 958.10K |
| 2026-07-17 | IDR 296.00 | +0.68% | IDR 294.00 | IDR 296.00 | IDR 294.00 | 71.60K |
| 2026-07-16 | IDR 294.00 | -0.68% | IDR 296.00 | IDR 296.00 | IDR 288.00 | 778.50K |
| 2026-07-15 | IDR 296.00 | +0.68% | IDR 298.00 | IDR 300.00 | IDR 292.00 | 344.80K |
| 2026-07-14 | IDR 294.00 | +0.68% | IDR 294.00 | IDR 308.00 | IDR 292.00 | 1.18M |
| 2026-07-13 | IDR 292.00 | +1.39% | IDR 288.00 | IDR 294.00 | IDR 288.00 | 86.70K |
| 2026-07-10 | IDR 288.00 | 0.00% | IDR 288.00 | IDR 292.00 | IDR 286.00 | 804.90K |
| 2026-07-09 | IDR 288.00 | -1.37% | IDR 292.00 | IDR 294.00 | IDR 288.00 | 346.70K |
| 2026-07-08 | IDR 292.00 | +0.69% | IDR 288.00 | IDR 294.00 | IDR 288.00 | 480.90K |
| 2026-07-07 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 290.00 | IDR 288.00 | 457.80K |
| 2026-07-06 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 290.00 | IDR 286.00 | 151.70K |
| 2026-07-03 | IDR 290.00 | +1.40% | IDR 290.00 | IDR 290.00 | IDR 290.00 | 117.60K |
| 2026-07-02 | IDR 286.00 | -0.69% | IDR 292.00 | IDR 292.00 | IDR 286.00 | 136.00K |
| 2026-07-01 | IDR 288.00 | 0.00% | IDR 288.00 | IDR 290.00 | IDR 284.00 | 563.90K |
| 2026-06-30 | IDR 288.00 | -1.37% | IDR 296.00 | IDR 296.00 | IDR 288.00 | 256.60K |
| 2026-06-29 | IDR 292.00 | 0.00% | IDR 294.00 | IDR 300.00 | IDR 288.00 | 187.60K |
| 2026-06-26 | IDR 292.00 | +0.69% | IDR 298.00 | IDR 298.00 | IDR 290.00 | 375.40K |
| 2026-06-25 | IDR 290.00 | +0.69% | IDR 290.00 | IDR 296.00 | IDR 288.00 | 149.20K |
| 2026-06-24 | IDR 288.00 | -2.70% | IDR 298.00 | IDR 300.00 | IDR 288.00 | 546.90K |
| 2026-06-23 | IDR 296.00 | 0.00% | IDR 296.00 | IDR 298.00 | IDR 294.00 | 105.30K |
| 2026-06-22 | IDR 296.00 | -1.33% | IDR 300.00 | IDR 304.00 | IDR 294.00 | 834.00K |
| 2026-06-19 | IDR 300.00 | +0.67% | IDR 298.00 | IDR 302.00 | IDR 294.00 | 772.30K |
| 2026-06-18 | IDR 298.00 | +1.36% | IDR 296.00 | IDR 300.00 | IDR 294.00 | 453.60K |
| 2026-06-17 | IDR 294.00 | -0.68% | IDR 294.00 | IDR 300.00 | IDR 290.00 | 118.80K |
| 2026-06-15 | IDR 296.00 | +1.37% | IDR 296.00 | IDR 300.00 | IDR 292.00 | 336.70K |
| 2026-06-12 | IDR 292.00 | +0.69% | IDR 294.00 | IDR 296.00 | IDR 288.00 | 519.10K |
| 2026-06-11 | IDR 290.00 | -1.36% | IDR 298.00 | IDR 298.00 | IDR 290.00 | 157.90K |
| 2026-06-10 | IDR 294.00 | +5.00% | IDR 286.00 | IDR 294.00 | IDR 280.00 | 1.34M |
| 2026-06-09 | IDR 280.00 | +2.94% | IDR 272.00 | IDR 288.00 | IDR 272.00 | 320.70K |
| 2026-06-08 | IDR 272.00 | -3.55% | IDR 282.00 | IDR 282.00 | IDR 268.00 | 1.12M |
| 2026-06-05 | IDR 282.00 | -1.40% | IDR 286.00 | IDR 292.00 | IDR 282.00 | 714.00K |
| 2026-06-04 | IDR 286.00 | -1.38% | IDR 290.00 | IDR 296.00 | IDR 284.00 | 1.05M |
| 2026-06-03 | IDR 290.00 | -0.68% | IDR 296.00 | IDR 296.00 | IDR 288.00 | 1.23M |
| 2026-06-02 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 300.00 | IDR 292.00 | 889.50K |
| 2026-05-29 | IDR 292.00 | -0.68% | IDR 294.00 | IDR 300.00 | IDR 292.00 | 939.90K |
| 2026-05-28 | IDR 294.00 | 0.00% | IDR 294.00 | IDR 294.00 | IDR 294.00 | 0 |
| 2026-05-27 | IDR 294.00 | 0.00% | IDR 294.00 | IDR 294.00 | IDR 294.00 | 0 |
| 2026-05-26 | IDR 294.00 | -9.82% | IDR 314.00 | IDR 314.00 | IDR 294.00 | 2.83M |
| 2026-05-25 | IDR 326.00 | -0.61% | IDR 328.00 | IDR 334.00 | IDR 324.00 | 5.40M |
| 2026-05-22 | IDR 328.00 | +1.86% | IDR 322.00 | IDR 330.00 | IDR 320.00 | 2.82M |