Graha Layar Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 4,100 |
| 2024-01-24 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 1,300 |
| 2024-01-23 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 200 |
| 2024-01-22 | 2,010.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | 2,000 |
| 2024-01-19 | 2,010.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | 2,100 |
| 2024-01-18 | 2,120.00 | 2,120.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,900 |
| 2024-01-17 | 2,020.00 | 2,400.00 | 2,010.00 | 2,130.00 | 2,130.00 | 14,000 |
| 2024-01-16 | 2,060.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | 700 |
| 2024-01-15 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 200 |
| 2024-01-12 | 2,210.00 | 2,210.00 | 2,190.00 | 2,190.00 | 2,190.00 | 200 |
| 2024-01-11 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0 |
| 2024-01-10 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 400 |
| 2024-01-09 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0 |
| 2024-01-08 | 2,220.00 | 2,240.00 | 2,220.00 | 2,220.00 | 2,220.00 | 700 |
| 2024-01-05 | 2,300.00 | 2,360.00 | 2,200.00 | 2,210.00 | 2,210.00 | 3,600 |
| 2024-01-04 | 2,080.00 | 2,210.00 | 2,050.00 | 2,200.00 | 2,200.00 | 3,500 |
| 2024-01-03 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 3,500 |
| 2024-01-02 | 2,110.00 | 2,110.00 | 2,010.00 | 2,050.00 | 2,050.00 | 7,400 |
| 2023-12-29 | 2,350.00 | 2,350.00 | 2,110.00 | 2,110.00 | 2,110.00 | 7,900 |
| 2023-12-28 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0 |
| 2023-12-27 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0 |
| 2023-12-22 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0 |
| 2023-12-21 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0 |
| 2023-12-20 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 200 |
| 2023-12-19 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0 |
| 2023-12-18 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 100 |
| 2023-12-15 | 2,380.00 | 2,380.00 | 2,370.00 | 2,370.00 | 2,370.00 | 200 |
| 2023-12-14 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0 |
| 2023-12-13 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 100 |
| 2023-12-12 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,300 |
| 2023-12-11 | 2,650.00 | 2,650.00 | 2,400.00 | 2,410.00 | 2,410.00 | 4,300 |
| 2023-12-08 | 2,710.00 | 2,710.00 | 2,520.00 | 2,650.00 | 2,650.00 | 5,200 |
| 2023-12-07 | 2,810.00 | 2,810.00 | 2,710.00 | 2,710.00 | 2,710.00 | 1,800 |
| 2023-12-06 | 2,800.00 | 3,180.00 | 2,800.00 | 2,810.00 | 2,810.00 | 33,600 |
| 2023-12-05 | 2,780.00 | 3,150.00 | 2,600.00 | 2,800.00 | 2,800.00 | 35,500 |
| 2023-12-04 | 2,850.00 | 2,950.00 | 2,430.00 | 2,780.00 | 2,780.00 | 20,500 |
| 2023-12-01 | 3,780.00 | 3,900.00 | 2,840.00 | 2,840.00 | 2,840.00 | 87,000 |
| 2023-11-30 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2023-11-29 | 3,110.00 | 3,780.00 | 3,030.00 | 3,780.00 | 3,780.00 | 65,600 |
| 2023-11-28 | 2,500.00 | 3,030.00 | 2,500.00 | 3,030.00 | 3,030.00 | 40,400 |
| 2023-11-27 | 2,010.00 | 2,430.00 | 2,010.00 | 2,430.00 | 2,430.00 | 27,400 |
| 2023-11-24 | 2,000.00 | 2,000.00 | 1,945.00 | 1,945.00 | 1,945.00 | 700 |
| 2023-11-23 | 1,915.00 | 1,990.00 | 1,910.00 | 1,975.00 | 1,975.00 | 1,700 |
| 2023-11-22 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 500 |
| 2023-11-21 | 2,070.00 | 2,090.00 | 2,070.00 | 2,090.00 | 2,090.00 | 1,500 |
| 2023-11-20 | 1,980.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1,100 |
| 2023-11-17 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,800 |
| 2023-11-16 | 1,975.00 | 1,975.00 | 1,945.00 | 1,975.00 | 1,975.00 | 600 |
| 2023-11-15 | 1,995.00 | 1,995.00 | 1,975.00 | 1,975.00 | 1,975.00 | 700 |
| 2023-11-14 | 1,955.00 | 1,995.00 | 1,955.00 | 1,995.00 | 1,995.00 | 1,100 |
| 2023-11-13 | 1,960.00 | 2,000.00 | 1,955.00 | 2,000.00 | 2,000.00 | 700 |
| 2023-11-10 | 1,995.00 | 2,100.00 | 1,995.00 | 2,000.00 | 2,000.00 | 1,300 |
| 2023-11-09 | 2,000.00 | 2,000.00 | 1,910.00 | 1,925.00 | 1,925.00 | 900 |
| 2023-11-08 | 1,945.00 | 2,150.00 | 1,945.00 | 2,000.00 | 2,000.00 | 2,900 |
| 2023-11-07 | 1,920.00 | 2,000.00 | 1,920.00 | 1,950.00 | 1,950.00 | 300 |
| 2023-11-06 | 1,910.00 | 2,020.00 | 1,910.00 | 2,020.00 | 2,020.00 | 700 |
| 2023-11-03 | 2,000.00 | 2,040.00 | 1,900.00 | 1,910.00 | 1,910.00 | 1,000 |
| 2023-11-02 | 1,985.00 | 1,985.00 | 1,915.00 | 1,915.00 | 1,915.00 | 500 |
| 2023-11-01 | 2,000.00 | 2,100.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,200 |
| 2023-10-31 | 1,955.00 | 1,970.00 | 1,955.00 | 1,970.00 | 1,970.00 | 300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.