Stock listing
IDX:GGRP PT Gunung Raja Paksi Tbk Saham
Follow PT Gunung Raja Paksi Tbk into a list and get an email when it puts out news.
Share price · IDX:GGRP
366.00 IDR +22.00 (+6.4%)
Close on Oct 22, 2026
- Day range
- 344.00 – 370.00 IDROct 22, 2026
- Volume
- 938,600 sharesOct 22, 2026
- Market cap
- 4.43T IDRAt the close on Oct 22, 2026 · price × 12.11B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:GGRP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 366.00 | +22.00 | +6.4% | 344.00 | 370.00 | 344.00 | 938,600 | |
| 344.00 | -4.00 | -1.1% | 348.00 | 348.00 | 328.00 | 739,700 | |
| 348.00 | +20.00 | +6.1% | 340.00 | 362.00 | 320.00 | 875,000 | |
| 328.00 | 0.00 | 0.0% | 338.00 | 338.00 | 306.00 | 1,536,400 | |
| 328.00 | -36.00 | -9.9% | 360.00 | 360.00 | 310.00 | 2,867,300 | |
| 364.00 | -6.00 | -1.6% | 366.00 | 366.00 | 352.00 | 832,100 | |
| 370.00 | +8.00 | +2.2% | 362.00 | 372.00 | 362.00 | 579,200 | |
| 362.00 | -4.00 | -1.1% | 340.00 | 364.00 | 340.00 | 1,241,700 | |
| 366.00 | 0.00 | 0.0% | 366.00 | 366.00 | 366.00 | 2,357,000 | |
| 366.00 | -4.00 | -1.1% | 368.00 | 378.00 | 364.00 | 1,368,600 | |
| 370.00 | -8.00 | -2.1% | 374.00 | 380.00 | 368.00 | 2,987,100 | |
| 378.00 | -4.00 | -1.0% | 382.00 | 386.00 | 368.00 | 4,486,400 | |
| 382.00 | +8.00 | +2.1% | 374.00 | 392.00 | 364.00 | 5,749,300 | |
| 374.00 | +4.00 | +1.1% | 376.00 | 376.00 | 362.00 | 3,013,200 | |
| 370.00 | +4.00 | +1.1% | 366.00 | 372.00 | 360.00 | 1,630,700 | |
| 366.00 | -4.00 | -1.1% | 376.00 | 380.00 | 352.00 | 6,191,100 | |
| 370.00 | +20.00 | +5.7% | 350.00 | 386.00 | 346.00 | 21,686,700 | |
| 350.00 | +10.00 | +2.9% | 340.00 | 354.00 | 328.00 | 2,781,600 | |
| 340.00 | +4.00 | +1.2% | 338.00 | 340.00 | 332.00 | 1,033,400 | |
| 336.00 | -10.00 | -2.9% | 348.00 | 348.00 | 332.00 | 3,309,200 | |
| 346.00 | +12.00 | +3.6% | 334.00 | 368.00 | 334.00 | 7,969,300 | |
| 334.00 | 0.00 | 0.0% | 336.00 | 336.00 | 330.00 | 896,600 | |
| 334.00 | -2.00 | -0.6% | 338.00 | 340.00 | 332.00 | 1,276,000 | |
| 336.00 | +8.00 | +2.4% | 328.00 | 338.00 | 328.00 | 2,495,900 | |
| 328.00 | 0.00 | 0.0% | 330.00 | 336.00 | 324.00 | 373,500 | |
| 328.00 | +10.00 | +3.1% | 318.00 | 328.00 | 318.00 | 695,800 | |
| 318.00 | -8.00 | -2.5% | 326.00 | 330.00 | 318.00 | 648,900 | |
| 326.00 | 0.00 | 0.0% | 328.00 | 328.00 | 320.00 | 743,600 | |
| 326.00 | -4.00 | -1.2% | 328.00 | 336.00 | 322.00 | 1,056,900 | |
| 330.00 | -2.00 | -0.6% | 334.00 | 334.00 | 318.00 | 1,486,500 | |
| 332.00 | +14.00 | +4.4% | 322.00 | 334.00 | 320.00 | 5,368,900 | |
| 318.00 | +2.00 | +0.6% | 318.00 | 322.00 | 312.00 | 934,500 | |
| 316.00 | +8.00 | +2.6% | 308.00 | 322.00 | 308.00 | 1,086,600 | |
| 308.00 | -14.00 | -4.3% | 322.00 | 324.00 | 308.00 | 1,373,900 | |
| 322.00 | -4.00 | -1.2% | 326.00 | 326.00 | 318.00 | 1,718,500 | |
| 326.00 | +6.00 | +1.9% | 320.00 | 328.00 | 320.00 | 1,506,000 | |
| 320.00 | +8.00 | +2.6% | 314.00 | 324.00 | 312.00 | 2,474,000 | |
| 312.00 | +2.00 | +0.6% | 310.00 | 320.00 | 304.00 | 2,173,300 | |
| 310.00 | +8.00 | +2.6% | 302.00 | 312.00 | 302.00 | 1,392,100 | |
| 302.00 | 0.00 | 0.0% | 304.00 | 304.00 | 300.00 | 1,262,000 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 306.00 | 300.00 | 1,610,100 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 304.00 | 298.00 | 1,005,800 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 302.00 | 302.00 | 0 | |
| 302.00 | +2.00 | +0.7% | 302.00 | 306.00 | 298.00 | 931,000 | |
| 300.00 | -2.00 | -0.7% | 302.00 | 304.00 | 300.00 | 1,174,000 | |
| 302.00 | 0.00 | 0.0% | 304.00 | 304.00 | 298.00 | 1,562,500 | |
| 302.00 | -2.00 | -0.7% | 304.00 | 304.00 | 298.00 | 2,207,600 | |
| 304.00 | +2.00 | +0.7% | 304.00 | 304.00 | 298.00 | 871,600 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 302.00 | 302.00 | 0 | |
| 302.00 | -2.00 | -0.7% | 304.00 | 304.00 | 300.00 | 218,200 | |
| 304.00 | 0.00 | 0.0% | 306.00 | 306.00 | 298.00 | 148,800 | |
| 304.00 | +4.00 | +1.3% | 300.00 | 306.00 | 300.00 | 226,300 | |
| 300.00 | -4.00 | -1.3% | 306.00 | 306.00 | 298.00 | 217,000 | |
| 304.00 | +2.00 | +0.7% | 302.00 | 306.00 | 302.00 | 346,400 | |
| 302.00 | -2.00 | -0.7% | 304.00 | 306.00 | 300.00 | 975,400 | |
| 304.00 | +4.00 | +1.3% | 300.00 | 304.00 | 298.00 | 1,217,600 | |
| 300.00 | +2.00 | +0.7% | 300.00 | 302.00 | 298.00 | 716,300 | |
| 298.00 | +2.00 | +0.7% | 298.00 | 300.00 | 296.00 | 563,900 | |
| 296.00 | -2.00 | -0.7% | 298.00 | 302.00 | 296.00 | 433,300 | |
| 298.00 | +2.00 | +0.7% | 296.00 | 306.00 | 294.00 | 1,522,800 | |
| 296.00 | +2.00 | +0.7% | 296.00 | 298.00 | 292.00 | 190,100 | |
| 294.00 | +2.00 | +0.7% | 294.00 | 296.00 | 292.00 | 274,700 | |
| 292.00 | -4.00 | -1.4% | 296.00 | 298.00 | 290.00 | 526,300 | |
| 296.00 | +2.00 | +0.7% | 294.00 | 298.00 | 290.00 | 928,400 | |
| 294.00 | 0.00 | 0.0% | 294.00 | 296.00 | 292.00 | 577,100 | |
| 294.00 | -2.00 | -0.7% | 296.00 | 298.00 | 292.00 | 441,500 | |
| 296.00 | +4.00 | +1.4% | 294.00 | 296.00 | 288.00 | 785,800 |
- Ticker
- IDX:GGRP
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest deck · Feb 26, 2026
Investor Presentation (February 2026)
Investor deck · 33 slides
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 366.00 (+6.4%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 366.00 (-1.1%) on Oct 9, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 19, 2026
Closed 302.00 (0.0%) on Aug 20, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 26, 2026
Closed 296.00 (+0.7%) on Jul 27, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 9, 2026
Closed 288.00 (0.0%) on Jul 10, 2026
Decks
Investor Presentation (February 2026)
Investor deck · 33 slides · Feb 26, 2026
Investor Presentation (March 2025)
Investor deck · 34 slides · Mar 3, 2025
Investor Presentation (February 2024)
Investor deck · 35 slides · Feb 28, 2024
Investor Presentation (2024)
Investor deck · 39 slides · 2024
PT Gunung Raja Paksi Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 22, 2026 · oldest 2026
- Decks
- 9 decks · latest Feb 26, 2026
Log in to ask 6ix AI your own questions about PT Gunung Raja Paksi Tbk.