Advertisement
U.S. Markets open in 8 hrs 59 mins
S&P Futures
5,968.50 +10.25 (+0.17%) Dow Futures
44,015.00 +114.00 (+0.26%) Nasdaq Futures
20,932.50 +38.50 (+0.18%) Russell 2000 Futures
2,412.30 +6.50 (+0.27%) Crude Oil
72.05 +0.36 (+0.50%) Gold
2,665.80 -10.50 (-0.39%)
Gunanusa Eramandiri Tbk. (GUNA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
As of 11:58AM WIB. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 360.00 | 370.00 | 354.00 | 362.00 | 362.00 | 574,900 |
| Nov 06, 2024 | 356.00 | 376.00 | 356.00 | 358.00 | 358.00 | 2,763,500 |
| Nov 05, 2024 | 360.00 | 364.00 | 352.00 | 358.00 | 358.00 | 1,481,400 |
| Nov 04, 2024 | 342.00 | 366.00 | 342.00 | 362.00 | 362.00 | 2,510,300 |
| Nov 01, 2024 | 366.00 | 372.00 | 360.00 | 362.00 | 362.00 | 3,087,000 |
| Oct 31, 2024 | 364.00 | 376.00 | 360.00 | 366.00 | 366.00 | 2,514,700 |
| Oct 30, 2024 | 368.00 | 372.00 | 356.00 | 364.00 | 364.00 | 1,211,100 |
| Oct 29, 2024 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | 877,900 |
| Oct 28, 2024 | 368.00 | 376.00 | 364.00 | 370.00 | 370.00 | 2,092,100 |
| Oct 25, 2024 | 362.00 | 372.00 | 362.00 | 368.00 | 368.00 | 1,617,900 |
| Oct 24, 2024 | 370.00 | 372.00 | 352.00 | 364.00 | 364.00 | 5,367,500 |
| Oct 23, 2024 | 374.00 | 386.00 | 366.00 | 372.00 | 372.00 | 6,622,900 |
| Oct 22, 2024 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1,567,500 |
| Oct 21, 2024 | 370.00 | 378.00 | 366.00 | 370.00 | 370.00 | 11,044,600 |
| Oct 18, 2024 | 354.00 | 380.00 | 346.00 | 370.00 | 370.00 | 20,813,400 |
| Oct 17, 2024 | 354.00 | 364.00 | 348.00 | 352.00 | 352.00 | 4,051,000 |
| Oct 16, 2024 | 324.00 | 370.00 | 324.00 | 344.00 | 344.00 | 14,864,600 |
| Oct 15, 2024 | 334.00 | 346.00 | 322.00 | 324.00 | 324.00 | 4,786,300 |
| Oct 14, 2024 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | 752,800 |
| Oct 11, 2024 | 340.00 | 354.00 | 328.00 | 334.00 | 334.00 | 11,207,900 |
| Oct 10, 2024 | 326.00 | 338.00 | 324.00 | 336.00 | 336.00 | 7,653,100 |
| Oct 09, 2024 | 330.00 | 332.00 | 324.00 | 324.00 | 324.00 | 1,979,300 |
| Oct 08, 2024 | 326.00 | 330.00 | 320.00 | 330.00 | 330.00 | 2,393,000 |
| Oct 07, 2024 | 318.00 | 330.00 | 316.00 | 324.00 | 324.00 | 5,953,200 |
| Oct 04, 2024 | 318.00 | 326.00 | 312.00 | 318.00 | 318.00 | 6,690,100 |
| Oct 03, 2024 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1,903,500 |
| Oct 02, 2024 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | 5,130,000 |
| Oct 01, 2024 | 306.00 | 328.00 | 306.00 | 320.00 | 320.00 | 12,422,900 |
| Sep 30, 2024 | 308.00 | 312.00 | 306.00 | 306.00 | 306.00 | 2,032,800 |
| Sep 27, 2024 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | 1,824,000 |
| Sep 26, 2024 | 310.00 | 316.00 | 308.00 | 308.00 | 308.00 | 1,321,500 |
| Sep 25, 2024 | 310.00 | 314.00 | 306.00 | 308.00 | 308.00 | 1,734,200 |
| Sep 24, 2024 | 312.00 | 320.00 | 308.00 | 310.00 | 310.00 | 4,519,500 |
| Sep 23, 2024 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | 2,725,700 |
| Sep 20, 2024 | 312.00 | 330.00 | 304.00 | 312.00 | 312.00 | 10,317,100 |
| Sep 19, 2024 | 342.00 | 342.00 | 306.00 | 312.00 | 312.00 | 14,801,100 |
| Sep 18, 2024 | 286.00 | 346.00 | 284.00 | 338.00 | 338.00 | 43,297,000 |
| Sep 17, 2024 | 276.00 | 296.00 | 274.00 | 284.00 | 284.00 | 2,984,100 |
| Sep 13, 2024 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 1,144,100 |
| Sep 12, 2024 | 286.00 | 288.00 | 268.00 | 276.00 | 276.00 | 5,109,200 |
| Sep 11, 2024 | 300.00 | 304.00 | 280.00 | 288.00 | 288.00 | 4,054,100 |
| Sep 10, 2024 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | 2,769,200 |
| Sep 09, 2024 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 1,437,600 |
| Sep 06, 2024 | 306.00 | 310.00 | 304.00 | 304.00 | 304.00 | 1,288,000 |
| Sep 05, 2024 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1,842,800 |
| Sep 04, 2024 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 4,539,100 |
| Sep 03, 2024 | 312.00 | 316.00 | 308.00 | 308.00 | 308.00 | 1,980,200 |
| Sep 02, 2024 | 306.00 | 318.00 | 306.00 | 312.00 | 312.00 | 7,530,300 |
| Aug 30, 2024 | 308.00 | 308.00 | 304.00 | 306.00 | 306.00 | 2,025,700 |
| Aug 29, 2024 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 5,085,900 |
| Aug 28, 2024 | 292.00 | 308.00 | 292.00 | 304.00 | 304.00 | 2,017,800 |
| Aug 27, 2024 | 308.00 | 308.00 | 304.00 | 306.00 | 306.00 | 2,768,500 |
| Aug 26, 2024 | 308.00 | 312.00 | 304.00 | 308.00 | 308.00 | 3,740,600 |
| Aug 23, 2024 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 3,127,300 |
| Aug 22, 2024 | 304.00 | 316.00 | 304.00 | 306.00 | 306.00 | 5,097,400 |
| Aug 21, 2024 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | 3,531,700 |
| Aug 20, 2024 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 2,907,900 |
| Aug 19, 2024 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 5,485,300 |
| Aug 16, 2024 | 306.00 | 312.00 | 288.00 | 308.00 | 308.00 | 2,577,300 |
| Aug 15, 2024 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 2,061,600 |
| Aug 14, 2024 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | 1,906,600 |
| Aug 13, 2024 | 310.00 | 316.00 | 310.00 | 312.00 | 312.00 | 4,261,100 |
| Aug 12, 2024 | 304.00 | 320.00 | 304.00 | 312.00 | 312.00 | 7,676,300 |
| Aug 09, 2024 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 2,965,300 |
| Aug 08, 2024 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 4,635,100 |
| Aug 07, 2024 | 310.00 | 314.00 | 304.00 | 306.00 | 306.00 | 12,162,500 |
| Aug 06, 2024 | 310.00 | 318.00 | 308.00 | 308.00 | 308.00 | 12,257,600 |
| Aug 05, 2024 | 310.00 | 330.00 | 298.00 | 310.00 | 310.00 | 26,824,500 |
| Aug 02, 2024 | 310.00 | 326.00 | 308.00 | 310.00 | 310.00 | 11,408,100 |
| Aug 01, 2024 | 314.00 | 322.00 | 302.00 | 310.00 | 310.00 | 13,982,200 |
| Jul 31, 2024 | 318.00 | 342.00 | 310.00 | 314.00 | 314.00 | 41,303,500 |
| Jul 30, 2024 | 318.00 | 324.00 | 308.00 | 316.00 | 316.00 | 16,790,800 |
| Jul 29, 2024 | 374.00 | 380.00 | 300.00 | 318.00 | 318.00 | 91,128,600 |
| Jul 26, 2024 | 390.00 | 394.00 | 368.00 | 370.00 | 370.00 | 27,725,000 |
| Jul 25, 2024 | 408.00 | 416.00 | 382.00 | 388.00 | 388.00 | 44,418,500 |
| Jul 24, 2024 | 360.00 | 404.00 | 360.00 | 404.00 | 404.00 | 68,368,000 |
| Jul 23, 2024 | 380.00 | 384.00 | 360.00 | 362.00 | 362.00 | 26,610,100 |
| Jul 22, 2024 | 370.00 | 410.00 | 360.00 | 376.00 | 376.00 | 188,321,100 |
| Jul 19, 2024 | 304.00 | 380.00 | 304.00 | 362.00 | 362.00 | 212,434,400 |
| Jul 18, 2024 | 298.00 | 304.00 | 290.00 | 304.00 | 304.00 | 15,236,200 |
| Jul 17, 2024 | 312.00 | 320.00 | 292.00 | 296.00 | 296.00 | 27,388,500 |
| Jul 16, 2024 | 290.00 | 322.00 | 290.00 | 308.00 | 308.00 | 64,833,700 |
| Jul 15, 2024 | 290.00 | 324.00 | 260.00 | 292.00 | 292.00 | 103,088,900 |
| Jul 12, 2024 | 392.00 | 392.00 | 290.00 | 298.00 | 298.00 | 289,244,000 |
| Jul 11, 2024 | 292.00 | 314.00 | 252.00 | 314.00 | 314.00 | 47,128,000 |
| Jul 10, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 17,885,100 |
| Jul 09, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 19,080,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.