PT Gunanusa Eramandiri Tbk GUNA
IDX · Indonesia · Consumer Non-Durables
IDR 218.00-2.00 (-0.91%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 224.00 | IDR 216.00 | 58.30K |
| 2026-10-01 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 224.00 | IDR 216.00 | 154.40K |
| 2026-09-30 | IDR 220.00 | 0.00% | IDR 218.00 | IDR 226.00 | IDR 216.00 | 202.20K |
| 2026-09-29 | IDR 220.00 | +0.92% | IDR 220.00 | IDR 222.00 | IDR 212.00 |
| 360.70K |
| 2026-09-28 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 226.00 | IDR 214.00 | 374.70K |
| 2026-09-25 | IDR 220.00 | 0.00% | IDR 230.00 | IDR 240.00 | IDR 218.00 | 1.57M |
| 2026-09-24 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 230.00 | IDR 216.00 | 164.90K |
| 2026-09-23 | IDR 220.00 | 0.00% | IDR 222.00 | IDR 222.00 | IDR 216.00 | 72.70K |
| 2026-09-22 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 222.00 | IDR 218.00 | 49.40K |
| 2026-09-21 | IDR 220.00 | 0.00% | IDR 226.00 | IDR 232.00 | IDR 218.00 | 311.60K |
| 2026-09-18 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 222.00 | IDR 220.00 | 37.50K |
| 2026-09-17 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 224.00 | IDR 216.00 | 771.90K |
| 2026-09-16 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 103.40K |
| 2026-09-15 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 513.20K |
| 2026-09-14 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 216.00 | 192.40K |
| 2026-09-11 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 216.00 | 73.50K |
| 2026-09-10 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 226.00 | IDR 218.00 | 209.80K |
| 2026-09-09 | IDR 222.00 | +0.91% | IDR 226.00 | IDR 226.00 | IDR 214.00 | 301.60K |
| 2026-09-08 | IDR 220.00 | 0.00% | IDR 226.00 | IDR 228.00 | IDR 216.00 | 34.20K |
| 2026-09-07 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 228.00 | IDR 216.00 | 29.40K |
| 2026-09-04 | IDR 222.00 | +1.83% | IDR 220.00 | IDR 226.00 | IDR 214.00 | 69.60K |
| 2026-09-03 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 220.00 | IDR 214.00 | 181.10K |
| 2026-09-02 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 87.40K |
| 2026-09-01 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 222.00 | IDR 216.00 | 41.10K |
| 2026-08-31 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 222.00 | IDR 214.00 | 91.20K |
| 2026-08-28 | IDR 216.00 | -1.82% | IDR 218.00 | IDR 222.00 | IDR 214.00 | 150.40K |
| 2026-08-27 | IDR 220.00 | +0.92% | IDR 218.00 | IDR 220.00 | IDR 214.00 | 247.60K |
| 2026-08-26 | IDR 218.00 | 0.00% | IDR 216.00 | IDR 228.00 | IDR 208.00 | 1.04M |
| 2026-08-24 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 220.00 | IDR 216.00 | 183.90K |
| 2026-08-21 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 400.20K |
| 2026-08-20 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 218.00 | IDR 212.00 | 82.40K |
| 2026-08-19 | IDR 216.00 | +3.85% | IDR 210.00 | IDR 222.00 | IDR 206.00 | 493.20K |
| 2026-08-18 | IDR 208.00 | -3.70% | IDR 216.00 | IDR 216.00 | IDR 204.00 | 1.27M |
| 2026-08-14 | IDR 216.00 | +5.88% | IDR 204.00 | IDR 236.00 | IDR 204.00 | 2.83M |
| 2026-08-13 | IDR 204.00 | 0.00% | IDR 202.00 | IDR 206.00 | IDR 200.00 | 127.10K |
| 2026-08-12 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 482.80K |
| 2026-08-11 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 200.00 | 132.40K |
| 2026-08-10 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 13.50K |
| 2026-08-07 | IDR 204.00 | +0.99% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 77.30K |
| 2026-08-06 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 29.20K |
| 2026-08-05 | IDR 204.00 | +2.00% | IDR 202.00 | IDR 218.00 | IDR 197.00 | 408.40K |
| 2026-08-04 | IDR 200.00 | -0.99% | IDR 200.00 | IDR 202.00 | IDR 200.00 | 15.60K |
| 2026-08-03 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 198.00 | 74.90K |
| 2026-07-31 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 202.00 | IDR 198.00 | 449.90K |
| 2026-07-30 | IDR 200.00 | +0.50% | IDR 199.00 | IDR 200.00 | IDR 196.00 | 75.10K |
| 2026-07-29 | IDR 199.00 | -2.45% | IDR 202.00 | IDR 204.00 | IDR 197.00 | 140.20K |
| 2026-07-28 | IDR 204.00 | +3.55% | IDR 198.00 | IDR 204.00 | IDR 197.00 | 32.50K |
| 2026-07-27 | IDR 197.00 | +0.51% | IDR 196.00 | IDR 202.00 | IDR 192.00 | 99.60K |
| 2026-07-24 | IDR 196.00 | -1.51% | IDR 206.00 | IDR 206.00 | IDR 194.00 | 418.50K |
| 2026-07-23 | IDR 199.00 | -0.50% | IDR 198.00 | IDR 202.00 | IDR 195.00 | 90.60K |
| 2026-07-22 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 204.00 | IDR 195.00 | 163.20K |
| 2026-07-21 | IDR 204.00 | +2.00% | IDR 206.00 | IDR 206.00 | IDR 200.00 | 189.60K |
| 2026-07-20 | IDR 200.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 196.00 | 393.20K |
| 2026-07-17 | IDR 200.00 | +5.26% | IDR 185.00 | IDR 204.00 | IDR 185.00 | 438.50K |
| 2026-07-16 | IDR 190.00 | +2.70% | IDR 188.00 | IDR 194.00 | IDR 185.00 | 43.50K |
| 2026-07-15 | IDR 185.00 | -1.60% | IDR 188.00 | IDR 204.00 | IDR 185.00 | 190.80K |
| 2026-07-14 | IDR 188.00 | -1.05% | IDR 190.00 | IDR 190.00 | IDR 180.00 | 343.80K |
| 2026-07-13 | IDR 190.00 | +4.40% | IDR 183.00 | IDR 190.00 | IDR 180.00 | 165.90K |
| 2026-07-10 | IDR 182.00 | +3.41% | IDR 178.00 | IDR 194.00 | IDR 177.00 | 496.40K |
| 2026-07-09 | IDR 176.00 | -1.68% | IDR 175.00 | IDR 178.00 | IDR 168.00 | 328.90K |
| 2026-07-08 | IDR 179.00 | -1.10% | IDR 183.00 | IDR 183.00 | IDR 170.00 | 729.60K |
| 2026-07-07 | IDR 181.00 | +14.56% | IDR 158.00 | IDR 210.00 | IDR 158.00 | 4.23M |
| 2026-07-06 | IDR 158.00 | +1.94% | IDR 156.00 | IDR 158.00 | IDR 153.00 | 154.40K |
| 2026-07-03 | IDR 155.00 | -1.27% | IDR 157.00 | IDR 158.00 | IDR 155.00 | 169.40K |
| 2026-07-02 | IDR 157.00 | +1.29% | IDR 154.00 | IDR 159.00 | IDR 154.00 | 78.30K |
| 2026-07-01 | IDR 155.00 | +1.31% | IDR 153.00 | IDR 160.00 | IDR 151.00 | 124.00K |
| 2026-06-30 | IDR 153.00 | -0.65% | IDR 158.00 | IDR 158.00 | IDR 149.00 | 1.01M |
| 2026-06-29 | IDR 154.00 | +0.65% | IDR 151.00 | IDR 161.00 | IDR 148.00 | 413.50K |
| 2026-06-26 | IDR 153.00 | -0.65% | IDR 162.00 | IDR 162.00 | IDR 148.00 | 413.50K |
| 2026-06-25 | IDR 154.00 | 0.00% | IDR 155.00 | IDR 155.00 | IDR 146.00 | 290.80K |
| 2026-06-24 | IDR 154.00 | -0.65% | IDR 156.00 | IDR 158.00 | IDR 148.00 | 270.60K |
| 2026-06-23 | IDR 155.00 | +0.65% | IDR 155.00 | IDR 158.00 | IDR 148.00 | 107.80K |
| 2026-06-22 | IDR 154.00 | 0.00% | IDR 154.00 | IDR 154.00 | IDR 148.00 | 237.40K |
| 2026-06-19 | IDR 154.00 | 0.00% | IDR 152.00 | IDR 156.00 | IDR 150.00 | 213.60K |
| 2026-06-18 | IDR 154.00 | +1.32% | IDR 152.00 | IDR 157.00 | IDR 148.00 | 220.80K |
| 2026-06-17 | IDR 152.00 | -5.00% | IDR 160.00 | IDR 160.00 | IDR 148.00 | 714.40K |
| 2026-06-15 | IDR 160.00 | 0.00% | IDR 161.00 | IDR 162.00 | IDR 155.00 | 223.30K |
| 2026-06-12 | IDR 160.00 | +6.67% | IDR 150.00 | IDR 161.00 | IDR 150.00 | 285.10K |
| 2026-06-11 | IDR 150.00 | 0.00% | IDR 150.00 | IDR 153.00 | IDR 145.00 | 450.30K |
| 2026-06-10 | IDR 150.00 | +0.67% | IDR 147.00 | IDR 158.00 | IDR 141.00 | 809.10K |
| 2026-06-09 | IDR 149.00 | +4.93% | IDR 142.00 | IDR 149.00 | IDR 141.00 | 866.60K |
| 2026-06-08 | IDR 142.00 | -2.74% | IDR 134.00 | IDR 150.00 | IDR 128.00 | 907.40K |
| 2026-06-05 | IDR 146.00 | 0.00% | IDR 150.00 | IDR 150.00 | IDR 134.00 | 606.70K |
| 2026-06-04 | IDR 146.00 | -12.57% | IDR 168.00 | IDR 168.00 | IDR 142.00 | 7.87M |
| 2026-06-03 | IDR 167.00 | -9.73% | IDR 185.00 | IDR 194.00 | IDR 158.00 | 906.80K |
| 2026-06-02 | IDR 185.00 | +1.65% | IDR 182.00 | IDR 193.00 | IDR 171.00 | 1.10M |
| 2026-05-29 | IDR 182.00 | -8.08% | IDR 196.00 | IDR 200.00 | IDR 182.00 | 4.06M |
| 2026-05-28 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 198.00 | IDR 198.00 | 0 |
| 2026-05-27 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 198.00 | IDR 198.00 | 0 |
| 2026-05-26 | IDR 198.00 | -0.50% | IDR 200.00 | IDR 200.00 | IDR 190.00 | 48.80K |