Version : 2016.01.73  
GGRP ~ Gunung Raja Paksi Tbk.
B. Basic Materials > B1. Basic Materials > B14. Metals & Minerals > B144. Iron & Steel
2025 / 2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016
Page : 3   of   8    Page :       3              
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
61 Wed, 06-Nov-2024 478 0 432 432 432 -46 -9.62% 282,200 121,910,400 45 0 0 0
62 Mon, 21-Oct-2024 625 0 640 630 640 15 2.40% 281,800 179,429,500 26 0 0 0
63 Wed, 31-Jul-2024 605 0 600 595 595 -10 -1.65% 267,200 158,999,000 35 0 0 0
64 Tue, 23-Jan-2024 450 0 458 442 448 -2 -0.44% 260,100 118,494,800 50 0 86,300 -86,300
65 Thu, 08-Aug-2024 570 0 565 560 560 -10 -1.75% 259,400 145,627,000 39 0 0 0
66 Tue, 30-Jan-2024 452 0 460 450 452 0 0.00% 259,300 118,980,200 66 0 1,300 -1,300
67 Fri, 26-Apr-2024 410 0 410 410 410 0 0.00% 253,300 103,853,000 17 0 0 0
68 Fri, 02-Feb-2024 440 0 452 434 438 -2 -0.45% 251,800 110,082,600 65 0 0 0
69 Tue, 24-Sep-2024 665 0 670 665 665 0 0.00% 249,100 166,722,000 41 0 0 0
70 Wed, 15-May-2024 416 0 416 416 416 0 0.00% 248,800 103,500,800 19 0 0 0
71 Fri, 19-Jul-2024 590 0 590 570 570 -20 -3.39% 246,700 143,106,000 37 0 0 0
72 Wed, 03-Jan-2024 454 0 460 448 456 2 0.44% 240,200 108,528,000 69 2,800 1,900 900
73 Mon, 01-Apr-2024 420 0 412 410 410 -10 -2.38% 228,200 93,844,800 31 0 0 0
74 Mon, 13-May-2024 438 0 428 424 424 -14 -3.20% 217,500 92,229,000 19 0 0 0
75 Mon, 12-Aug-2024 565 0 565 560 565 0 0.00% 217,300 122,147,500 34 0 0 0
76 Wed, 10-Jan-2024 450 0 466 452 452 2 0.44% 213,600 97,666,800 63 0 18,100 -18,100
77 Tue, 02-Apr-2024 410 0 408 406 408 -2 -0.49% 213,400 86,869,600 35 0 0 0
78 Fri, 16-Aug-2024 590 0 600 600 600 10 1.69% 211,700 127,020,000 36 0 0 0
79 Wed, 06-Mar-2024 430 0 440 410 418 -12 -2.79% 211,300 87,965,800 59 9,000 16,600 -7,600
80 Fri, 27-Sep-2024 675 0 670 670 670 -5 -0.74% 210,900 141,303,000 21 0 0 0
81 Thu, 04-Jan-2024 456 0 458 450 456 0 0.00% 210,800 95,230,400 68 0 300 -300
82 Fri, 13-Dec-2024 212 0 232 232 232 20 9.43% 203,900 47,304,800 24 0 0 0
83 Wed, 13-Mar-2024 416 0 420 410 416 0 0.00% 194,800 81,074,600 51 10,200 100 10,100
84 Mon, 23-Sep-2024 655 0 665 665 665 10 1.53% 191,200 127,148,000 40 0 0 0
85 Wed, 03-Apr-2024 408 0 408 406 406 -2 -0.49% 182,200 74,335,600 16 0 0 0
86 Mon, 19-Feb-2024 412 0 414 398 402 -10 -2.43% 181,200 73,110,600 76 0 16,500 -16,500
87 Fri, 01-Nov-2024 645 0 585 585 585 -60 -9.30% 179,900 105,241,500 30 0 0 0
88 Mon, 26-Aug-2024 585 0 595 585 595 10 1.71% 179,200 105,671,500 29 0 0 0
89 Thu, 18-Jul-2024 570 0 590 570 590 20 3.51% 179,200 105,340,500 76 0 0 0
90 Fri, 27-Dec-2024 264 0 268 266 268 4 1.52% 178,200 47,624,600 51 0 0 0
Page : 3   of   8    Page :       3              
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2025 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG