IDX · GUNA · stock
PT Gunanusa Eramandiri Tbk (GUNA) stock price history
Every IDX trading session of PT Gunanusa Eramandiri Tbk from Jul 9, 2024 to Sep 28, 2026: 535 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.
GUNA adjusted close, 2024 to 2026
- IDR 374.21
- All time high, 2024
- IDR 296.38
- 52 week high, IDR 121.59 low
- 535
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GUNA key facts
- PT Gunanusa Eramandiri Tbk (GUNA) closed at IDR 218.00 on Sep 28, 2026 on IDX.
- GUNA's all time high close is IDR 374.21, set on Jul 24, 2024; its all time low close is IDR 134.89 on Jun 8, 2026.
- GUNA's 52 week range is IDR 121.59 to IDR 296.38.
- GUNA returned -0.2% over the year to Sep 28, 2026.
- Since Jul 9, 2024 GUNA returned +17%, +7.1% a year compounded.
- GUNA's deepest drawdown was -64.0% from Jul 24, 2024 to Jun 8, 2026.
- DataCedar holds 535 daily sessions of GUNA history from Jul 9, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GUNA price chart, 2024 to 2026
GUNA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +42.5% |
| 6 months | +2.5% |
| Year to date | -24.0% |
| 1 year | -0.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 9, 2024 | +16.5% |
| Compound annual growth, 2.2 years | +7.1% |
GUNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 374.21 on Jul 24, 2024
- All time low close
- IDR 134.89 on Jun 8, 2026
- 52 week high
- IDR 296.38 on Jan 2, 2026
- 52 week low
- IDR 121.59 on Jun 8, 2026
- Deepest drawdown
- -64.0% from Jul 24, 2024 to Jun 8, 2026, not yet recovered
- Best single session
- +24.8% on Jul 10, 2024
- Worst single session
- -14.1% on Jul 29, 2024
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +3%
- Worst calendar year
- 2025, +3%
GUNA 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. 2024 starts on Jul 9, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 288.78 | IDR 296.38 | IDR 121.59 | IDR 218.00 | -24.0% | 129M | 178 |
| 2025 | IDR 279.73 | IDR 314.93 | IDR 214.68 | IDR 286.88 | +2.6% | 361.9M | 236 |
| 2024 | IDR 187.10 | IDR 385.32 | IDR 187.10 | IDR 279.73 | n/a | 1.8B | 121 |
GUNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 218.00 | 0.0% |
| August 2026 | IDR 218.00 | +7.9% |
| July 2026 | IDR 202.00 | +32.0% |
| June 2026 | IDR 153.00 | -11.5% |
| May 2026 | IDR 172.89 | -18.0% |
| April 2026 | IDR 210.89 | +1.8% |
| March 2026 | IDR 207.09 | -6.8% |
| February 2026 | IDR 222.28 | -10.0% |
| January 2026 | IDR 246.98 | -13.9% |
| December 2025 | IDR 286.88 | +7.9% |
| November 2025 | IDR 265.98 | +2.9% |
| October 2025 | IDR 258.38 | +18.3% |
About the GUNA data
Daily bars. 535 sessions from Jul 9, 2024 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 Jul 9, 2024, 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/GUNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GUNA share price history
