Graha Layar Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,955.00 | 800 |
| 2023-10-27 | 2,000.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2,200 |
| 2023-10-26 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 100 |
| 2023-10-25 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0 |
| 2023-10-24 | 2,190.00 | 2,190.00 | 2,170.00 | 2,170.00 | 2,170.00 | 200 |
| 2023-10-23 | 2,090.00 | 2,200.00 | 2,090.00 | 2,200.00 | 2,200.00 | 900 |
| 2023-10-20 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0 |
| 2023-10-19 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 200 |
| 2023-10-18 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 100 |
| 2023-10-17 | 2,150.00 | 2,150.00 | 2,030.00 | 2,130.00 | 2,130.00 | 1,900 |
| 2023-10-16 | 2,150.00 | 2,180.00 | 2,150.00 | 2,150.00 | 2,150.00 | 300 |
| 2023-10-13 | 2,090.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,100 |
| 2023-10-12 | 2,050.00 | 2,190.00 | 1,995.00 | 2,090.00 | 2,090.00 | 1,700 |
| 2023-10-11 | 2,200.00 | 2,200.00 | 2,120.00 | 2,160.00 | 2,160.00 | 500 |
| 2023-10-10 | 2,030.00 | 2,140.00 | 2,030.00 | 2,130.00 | 2,130.00 | 1,700 |
| 2023-10-09 | 2,000.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 300 |
| 2023-10-06 | 2,080.00 | 2,080.00 | 1,845.00 | 1,845.00 | 1,845.00 | 300 |
| 2023-10-05 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 200 |
| 2023-10-04 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 500 |
| 2023-10-03 | 2,110.00 | 2,110.00 | 2,010.00 | 2,010.00 | 2,010.00 | 500 |
| 2023-10-02 | 2,120.00 | 2,120.00 | 2,110.00 | 2,110.00 | 2,110.00 | 300 |
| 2023-09-29 | 2,150.00 | 2,150.00 | 2,120.00 | 2,120.00 | 2,120.00 | 800 |
| 2023-09-27 | 2,000.00 | 2,140.00 | 2,000.00 | 2,130.00 | 2,130.00 | 1,900 |
| 2023-09-26 | 2,140.00 | 2,140.00 | 2,000.00 | 2,000.00 | 2,000.00 | 900 |
| 2023-09-25 | 2,100.00 | 2,150.00 | 2,050.00 | 2,150.00 | 2,150.00 | 700 |
| 2023-09-22 | 2,070.00 | 2,180.00 | 2,070.00 | 2,180.00 | 2,180.00 | 1,400 |
| 2023-09-21 | 2,150.00 | 2,150.00 | 2,120.00 | 2,120.00 | 2,120.00 | 400 |
| 2023-09-20 | 2,250.00 | 2,250.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1,900 |
| 2023-09-19 | 2,250.00 | 2,250.00 | 2,240.00 | 2,240.00 | 2,240.00 | 600 |
| 2023-09-18 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 500 |
| 2023-09-15 | 2,260.00 | 2,260.00 | 2,250.00 | 2,250.00 | 2,250.00 | 400 |
| 2023-09-14 | 2,270.00 | 2,270.00 | 2,260.00 | 2,260.00 | 2,260.00 | 500 |
| 2023-09-13 | 2,300.00 | 2,300.00 | 2,170.00 | 2,270.00 | 2,270.00 | 1,500 |
| 2023-09-12 | 2,220.00 | 2,320.00 | 2,220.00 | 2,300.00 | 2,300.00 | 1,400 |
| 2023-09-11 | 2,290.00 | 2,290.00 | 2,220.00 | 2,220.00 | 2,220.00 | 1,300 |
| 2023-09-08 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 800 |
| 2023-09-07 | 2,220.00 | 2,220.00 | 2,210.00 | 2,210.00 | 2,210.00 | 400 |
| 2023-09-06 | 2,310.00 | 2,310.00 | 2,280.00 | 2,280.00 | 2,280.00 | 700 |
| 2023-09-05 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 200 |
| 2023-09-04 | 2,350.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,000 |
| 2023-09-01 | 2,230.00 | 2,350.00 | 2,200.00 | 2,350.00 | 2,350.00 | 2,400 |
| 2023-08-31 | 2,200.00 | 2,200.00 | 2,190.00 | 2,190.00 | 2,190.00 | 800 |
| 2023-08-30 | 2,250.00 | 2,250.00 | 2,110.00 | 2,200.00 | 2,200.00 | 1,100 |
| 2023-08-29 | 2,200.00 | 2,290.00 | 2,050.00 | 2,220.00 | 2,220.00 | 8,500 |
| 2023-08-28 | 2,300.00 | 2,300.00 | 2,280.00 | 2,280.00 | 2,280.00 | 400 |
| 2023-08-25 | 2,430.00 | 2,430.00 | 2,300.00 | 2,300.00 | 2,300.00 | 800 |
| 2023-08-24 | 2,500.00 | 2,500.00 | 2,430.00 | 2,430.00 | 2,430.00 | 800 |
| 2023-08-23 | 2,440.00 | 2,500.00 | 2,430.00 | 2,500.00 | 2,500.00 | 1,400 |
| 2023-08-22 | 2,440.00 | 2,440.00 | 2,430.00 | 2,430.00 | 2,430.00 | 700 |
| 2023-08-21 | 2,210.00 | 2,490.00 | 2,210.00 | 2,390.00 | 2,390.00 | 3,300 |
| 2023-08-18 | 2,600.00 | 2,600.00 | 2,210.00 | 2,210.00 | 2,210.00 | 10,600 |
| 2023-08-16 | 2,810.00 | 2,810.00 | 2,600.00 | 2,600.00 | 2,600.00 | 11,400 |
| 2023-08-15 | 2,790.00 | 2,990.00 | 2,790.00 | 2,810.00 | 2,810.00 | 17,700 |
| 2023-08-14 | 3,050.00 | 3,100.00 | 2,580.00 | 2,790.00 | 2,790.00 | 24,500 |
| 2023-08-11 | 2,550.00 | 3,090.00 | 2,480.00 | 2,990.00 | 2,990.00 | 83,000 |
| 2023-08-10 | 2,050.00 | 2,480.00 | 2,050.00 | 2,480.00 | 2,480.00 | 19,200 |
| 2023-08-09 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 300 |
| 2023-08-08 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 2,000 |
| 2023-08-07 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 700 |
| 2023-08-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,000 |
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.