Jakarta - Delayed Quote IDR
Gunanusa Eramandiri Tbk. (GUNA.JK)
As of 10:06 AM GMT+7. Market Open.
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 360.00 | 370.00 | 354.00 | 358.00 | 358.00 | 490,600 |
| Nov 6, 2024 | 356.00 | 376.00 | 356.00 | 358.00 | 358.00 | 2,763,500 |
| Nov 5, 2024 | 360.00 | 364.00 | 352.00 | 358.00 | 358.00 | 1,481,400 |
| Nov 4, 2024 | 342.00 | 366.00 | 342.00 | 362.00 | 362.00 | 2,510,300 |
| Nov 1, 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 9, 2024 | 330.00 | 332.00 | 324.00 | 324.00 | 324.00 | 1,979,300 |
| Oct 8, 2024 | 326.00 | 330.00 | 320.00 | 330.00 | 330.00 | 2,393,000 |
| Oct 7, 2024 | 318.00 | 330.00 | 316.00 | 324.00 | 324.00 | 5,953,200 |
| Oct 4, 2024 | 318.00 | 326.00 | 312.00 | 318.00 | 318.00 | 6,690,100 |
| Oct 3, 2024 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1,903,500 |
| Oct 2, 2024 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | 5,130,000 |
| Oct 1, 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 9, 2024 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 1,437,600 |
| Sep 6, 2024 | 306.00 | 310.00 | 304.00 | 304.00 | 304.00 | 1,288,000 |
| Sep 5, 2024 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1,842,800 |
| Sep 4, 2024 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 4,539,100 |
| Sep 3, 2024 | 312.00 | 316.00 | 308.00 | 308.00 | 308.00 | 1,980,200 |
| Sep 2, 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 9, 2024 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 2,965,300 |
| Aug 8, 2024 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 4,635,100 |
| Aug 7, 2024 | 310.00 | 314.00 | 304.00 | 306.00 | 306.00 | 12,162,500 |
| Aug 6, 2024 | 310.00 | 318.00 | 308.00 | 308.00 | 308.00 | 12,257,600 |
| Aug 5, 2024 | 310.00 | 330.00 | 298.00 | 310.00 | 310.00 | 26,824,500 |
| Aug 2, 2024 | 310.00 | 326.00 | 308.00 | 310.00 | 310.00 | 11,408,100 |
| Aug 1, 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 9, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 19,080,500 |
Related Tickers
ENZO.JK PT Morenzo Abadi Perkasa Tbk
37.00
0.00%
FOOD.JK PT Sentra Food Indonesia Tbk
117.00
-0.85%
IPPE.JK PT Indo Pureco Pratama Tbk
14.00
0.00%
CBUT.JK PT Citra Borneo Utama Tbk
1,115.00
0.00%
PCAR.JK PT Prima Cakrawala Abadi Tbk
50.00
0.00%
TRGU.JK PT Cerestar Indonesia Tbk
216.00
0.00%
MGRO.JK PT Mahkota Group Tbk
655.00
-1.50%
SKBM.JK PT Sekar Bumi Tbk
438.00
+2.34%
OILS.JK PT Indo Oil Perkasa Tbk
99.00
0.00%
MAXI.JK PT Maxindo Karya Anugerah Tbk
54.00
0.00%