Graha Layar Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,985.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,995.00 | 1,200 |
| 2023-04-28 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2023-04-27 | 1,980.00 | 1,980.00 | 1,920.00 | 1,940.00 | 1,940.00 | 3,400 |
| 2023-04-26 | 2,050.00 | 2,050.00 | 1,985.00 | 1,985.00 | 1,985.00 | 300 |
| 2023-04-18 | 2,030.00 | 2,050.00 | 2,020.00 | 2,050.00 | 2,050.00 | 3,200 |
| 2023-04-17 | 2,010.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 600 |
| 2023-04-14 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 200 |
| 2023-04-13 | 2,000.00 | 2,090.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1,600 |
| 2023-04-12 | 2,020.00 | 2,020.00 | 1,920.00 | 2,000.00 | 2,000.00 | 2,000 |
| 2023-04-11 | 2,000.00 | 2,060.00 | 1,920.00 | 2,020.00 | 2,020.00 | 3,800 |
| 2023-04-10 | 2,250.00 | 2,250.00 | 2,060.00 | 2,060.00 | 2,060.00 | 6,700 |
| 2023-04-06 | 2,220.00 | 2,220.00 | 2,210.00 | 2,210.00 | 2,210.00 | 700 |
| 2023-04-05 | 2,240.00 | 2,270.00 | 2,220.00 | 2,220.00 | 2,220.00 | 5,600 |
| 2023-04-04 | 2,260.00 | 2,380.00 | 2,250.00 | 2,380.00 | 2,380.00 | 2,700 |
| 2023-04-03 | 2,520.00 | 2,520.00 | 2,360.00 | 2,400.00 | 2,400.00 | 4,300 |
| 2023-03-31 | 2,660.00 | 2,810.00 | 2,500.00 | 2,520.00 | 2,520.00 | 13,300 |
| 2023-03-30 | 2,860.00 | 3,060.00 | 2,660.00 | 2,660.00 | 2,660.00 | 39,000 |
| 2023-03-29 | 2,850.00 | 2,990.00 | 2,820.00 | 2,860.00 | 2,860.00 | 5,200 |
| 2023-03-28 | 2,900.00 | 2,980.00 | 2,760.00 | 2,760.00 | 2,760.00 | 1,200 |
| 2023-03-27 | 2,700.00 | 2,940.00 | 2,700.00 | 2,870.00 | 2,870.00 | 2,200 |
| 2023-03-24 | 3,050.00 | 3,050.00 | 2,790.00 | 2,790.00 | 2,790.00 | 5,600 |
| 2023-03-21 | 2,970.00 | 3,070.00 | 2,860.00 | 3,000.00 | 3,000.00 | 48,000 |
| 2023-03-20 | 2,990.00 | 3,220.00 | 2,750.00 | 2,940.00 | 2,940.00 | 192,900 |
| 2023-03-17 | 2,850.00 | 2,960.00 | 2,780.00 | 2,930.00 | 2,930.00 | 2,600 |
| 2023-03-16 | 2,970.00 | 2,970.00 | 2,700.00 | 2,950.00 | 2,950.00 | 35,600 |
| 2023-03-15 | 2,800.00 | 3,020.00 | 2,750.00 | 2,880.00 | 2,880.00 | 11,800 |
| 2023-03-14 | 2,740.00 | 2,840.00 | 2,660.00 | 2,800.00 | 2,800.00 | 8,000 |
| 2023-03-13 | 2,750.00 | 2,990.00 | 2,610.00 | 2,610.00 | 2,610.00 | 29,600 |
| 2023-03-10 | 2,950.00 | 2,950.00 | 2,750.00 | 2,750.00 | 2,750.00 | 10,900 |
| 2023-03-09 | 3,170.00 | 3,450.00 | 2,950.00 | 2,950.00 | 2,950.00 | 144,200 |
| 2023-03-08 | 3,300.00 | 3,460.00 | 3,130.00 | 3,170.00 | 3,170.00 | 101,700 |
| 2023-03-07 | 3,190.00 | 3,370.00 | 3,060.00 | 3,360.00 | 3,360.00 | 141,200 |
| 2023-03-06 | 3,430.00 | 3,720.00 | 3,190.00 | 3,190.00 | 3,190.00 | 242,600 |
| 2023-03-03 | 3,390.00 | 3,430.00 | 3,380.00 | 3,430.00 | 3,430.00 | 2,100 |
| 2023-03-02 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 700 |
| 2023-03-01 | 3,330.00 | 3,430.00 | 3,310.00 | 3,420.00 | 3,420.00 | 1,200 |
| 2023-02-28 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 100 |
| 2023-02-27 | 3,290.00 | 3,600.00 | 3,190.00 | 3,330.00 | 3,330.00 | 4,300 |
| 2023-02-24 | 3,110.00 | 3,300.00 | 3,110.00 | 3,300.00 | 3,300.00 | 1,200 |
| 2023-02-23 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0 |
| 2023-02-22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0 |
| 2023-02-21 | 3,170.00 | 3,300.00 | 3,170.00 | 3,300.00 | 3,300.00 | 8,600 |
| 2023-02-20 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0 |
| 2023-02-17 | 3,300.00 | 3,330.00 | 3,300.00 | 3,330.00 | 3,330.00 | 600 |
| 2023-02-16 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0 |
| 2023-02-15 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0 |
| 2023-02-14 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0 |
| 2023-02-13 | 3,310.00 | 3,330.00 | 3,310.00 | 3,330.00 | 3,330.00 | 300 |
| 2023-02-10 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 100 |
| 2023-02-09 | 3,320.00 | 3,330.00 | 3,100.00 | 3,290.00 | 3,290.00 | 4,100 |
| 2023-02-08 | 3,320.00 | 3,330.00 | 3,250.00 | 3,330.00 | 3,330.00 | 1,400 |
| 2023-02-07 | 3,340.00 | 3,340.00 | 3,290.00 | 3,330.00 | 3,330.00 | 27,500 |
| 2023-02-06 | 3,320.00 | 3,670.00 | 3,190.00 | 3,330.00 | 3,330.00 | 30,700 |
| 2023-02-03 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 21,100 |
| 2023-02-02 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 100 |
| 2023-02-01 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 200 |
| 2023-01-31 | 3,270.00 | 3,440.00 | 3,270.00 | 3,380.00 | 3,380.00 | 2,200 |
| 2023-01-30 | 3,090.00 | 3,300.00 | 3,090.00 | 3,300.00 | 3,300.00 | 3,900 |
| 2023-01-27 | 2,930.00 | 3,250.00 | 2,920.00 | 3,160.00 | 3,160.00 | 5,500 |
| 2023-01-26 | 3,150.00 | 3,150.00 | 2,950.00 | 3,130.00 | 3,130.00 | 2,300 |
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.