IDX · GGRP · stock
PT Gunung Raja Paksi Tbk (GGRP) stock price history
Every IDX trading session of PT Gunung Raja Paksi Tbk from Sep 19, 2019 to Sep 28, 2026: 1,696 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GGRP adjusted close, 2019 to 2026
- IDR 534.75
- All time high, 2024
- IDR 368.00
- 52 week high, IDR 181.91 low
- 1,696
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
GGRP key facts
- PT Gunung Raja Paksi Tbk (GGRP) closed at IDR 340.00 on Sep 28, 2026 on IDX.
- GGRP's all time high close is IDR 534.75, set on Nov 1, 2024; its all time low close is IDR 97.42 on Apr 23, 2020.
- GGRP's 52 week range is IDR 181.91 to IDR 368.00.
- GGRP returned +57.6% over the year to Sep 28, 2026 and +86.8% over five years.
- Since Sep 19, 2019 GGRP returned -10%, -1.5% a year compounded.
- GGRP's deepest drawdown was -74.2% from Sep 19, 2019 to Apr 23, 2020.
- DataCedar holds 1,696 daily sessions of GGRP history from Sep 19, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GGRP price chart, 2019 to 2026
GGRP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.6% |
| 3 months | +16.4% |
| 6 months | +26.5% |
| Year to date | +27.4% |
| 1 year | +57.6% |
| 3 years | +71.1% |
| 5 years | +86.8% |
| 10 years | n/a |
| Since Sep 19, 2019 | -9.9% |
| Compound annual growth, 7.0 years | -1.5% |
GGRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 534.75 on Nov 1, 2024
- All time low close
- IDR 97.42 on Apr 23, 2020
- 52 week high
- IDR 368.00 on Sep 24, 2026
- 52 week low
- IDR 181.91 on Nov 10, 2025
- Deepest drawdown
- -74.2% from Sep 19, 2019 to Apr 23, 2020, recovered Nov 1, 2024
- Best single session
- +105.3% on Nov 1, 2024
- Worst single session
- -17.0% on Feb 3, 2020
- Volatility, 1 year annualised
- 49.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +78%
- Worst calendar year
- 2022, -34%
GGRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 19, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 268.75 | IDR 368.00 | IDR 237.67 | IDR 340.00 | +27.4% | 270.4M | 178 |
| 2025 | IDR 234.01 | IDR 340.05 | IDR 173.68 | IDR 266.92 | +9.8% | 453.1M | 236 |
| 2024 | IDR 181.76 | IDR 534.75 | IDR 160.76 | IDR 243.15 | +29.2% | 75.9M | 237 |
| 2023 | IDR 208.01 | IDR 248.40 | IDR 158.33 | IDR 188.22 | -8.6% | 125.3M | 239 |
| 2022 | IDR 313.41 | IDR 359.33 | IDR 201.15 | IDR 205.99 | -33.9% | 193.6M | 246 |
| 2021 | IDR 174.87 | IDR 379.29 | IDR 136.55 | IDR 311.42 | +78.1% | 48.9M | 247 |
| 2020 | IDR 154.11 | IDR 227.58 | IDR 96.62 | IDR 174.87 | +12.3% | 5.8M | 242 |
| 2019 | IDR 369.31 | IDR 431.19 | IDR 151.72 | IDR 155.71 | n/a | 45.5M | 71 |
GGRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 340.00 | +9.7% |
| August 2026 | IDR 310.00 | +4.0% |
| July 2026 | IDR 298.00 | +3.5% |
| June 2026 | IDR 288.00 | -1.4% |
| May 2026 | IDR 292.00 | +10.9% |
| April 2026 | IDR 263.26 | 0.0% |
| March 2026 | IDR 263.26 | -8.9% |
| February 2026 | IDR 288.86 | +6.0% |
| January 2026 | IDR 272.40 | +2.1% |
| December 2025 | IDR 266.92 | +16.8% |
| November 2025 | IDR 228.53 | +19.0% |
| October 2025 | IDR 191.96 | -9.5% |
About the GGRP data
Daily bars. 1,696 sessions from Sep 19, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GGRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GGRP share price history
