Graha Layar Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 100 |
| 2023-01-24 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0 |
| 2023-01-20 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 7,100 |
| 2023-01-19 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2023-01-18 | 3,480.00 | 3,480.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1,400 |
| 2023-01-17 | 3,500.00 | 3,510.00 | 3,350.00 | 3,480.00 | 3,480.00 | 29,200 |
| 2023-01-16 | 3,190.00 | 3,500.00 | 3,110.00 | 3,480.00 | 3,480.00 | 8,000 |
| 2023-01-13 | 2,730.00 | 3,200.00 | 2,730.00 | 3,190.00 | 3,190.00 | 12,400 |
| 2023-01-12 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 200 |
| 2023-01-11 | 3,150.00 | 3,240.00 | 3,150.00 | 3,150.00 | 3,150.00 | 2,800 |
| 2023-01-10 | 3,070.00 | 3,180.00 | 3,000.00 | 3,170.00 | 3,170.00 | 6,700 |
| 2023-01-09 | 2,680.00 | 3,100.00 | 2,650.00 | 3,070.00 | 3,070.00 | 7,800 |
| 2023-01-06 | 2,890.00 | 3,060.00 | 2,670.00 | 2,820.00 | 2,820.00 | 33,000 |
| 2023-01-05 | 2,400.00 | 2,830.00 | 2,400.00 | 2,830.00 | 2,830.00 | 30,600 |
| 2023-01-04 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 400 |
| 2023-01-03 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 400 |
| 2023-01-02 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 800 |
| 2022-12-30 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 300 |
| 2022-12-29 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 200 |
| 2022-12-28 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 200 |
| 2022-12-27 | 3,970.00 | 3,970.00 | 3,940.00 | 3,940.00 | 3,940.00 | 300 |
| 2022-12-26 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0 |
| 2022-12-23 | 4,480.00 | 4,480.00 | 4,230.00 | 4,230.00 | 4,230.00 | 12,800 |
| 2022-12-22 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0 |
| 2022-12-21 | 4,250.00 | 4,540.00 | 4,160.00 | 4,540.00 | 4,540.00 | 9,100 |
| 2022-12-20 | 3,850.00 | 4,130.00 | 3,760.00 | 4,130.00 | 4,130.00 | 16,500 |
| 2022-12-19 | 3,470.00 | 3,760.00 | 3,470.00 | 3,760.00 | 3,760.00 | 13,400 |
| 2022-12-16 | 3,150.00 | 3,420.00 | 3,150.00 | 3,420.00 | 3,420.00 | 15,700 |
| 2022-12-15 | 2,900.00 | 3,110.00 | 2,900.00 | 3,110.00 | 3,110.00 | 9,400 |
| 2022-12-14 | 2,610.00 | 2,830.00 | 2,580.00 | 2,830.00 | 2,830.00 | 4,300 |
| 2022-12-13 | 2,560.00 | 2,580.00 | 2,560.00 | 2,580.00 | 2,580.00 | 4,400 |
| 2022-12-12 | 2,280.00 | 2,350.00 | 2,280.00 | 2,350.00 | 2,350.00 | 3,400 |
| 2022-12-09 | 2,130.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 2,800 |
| 2022-12-08 | 1,775.00 | 1,950.00 | 1,775.00 | 1,950.00 | 1,950.00 | 1,600 |
| 2022-12-07 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 500 |
| 2022-12-06 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 100 |
| 2022-12-05 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 300 |
| 2022-12-02 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2022-12-01 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2022-11-30 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 300 |
| 2022-11-29 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 |
| 2022-11-28 | 1,850.00 | 1,850.00 | 1,805.00 | 1,805.00 | 1,805.00 | 300 |
| 2022-11-25 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 300 |
| 2022-11-24 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 300 |
| 2022-11-23 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2022-11-22 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2022-11-21 | 1,855.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,850.00 | 300 |
| 2022-11-18 | 2,030.00 | 2,030.00 | 1,905.00 | 1,905.00 | 1,905.00 | 200 |
| 2022-11-17 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 100 |
| 2022-11-16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 200 |
| 2022-11-15 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 100 |
| 2022-11-14 | 1,880.00 | 1,880.00 | 1,845.00 | 1,850.00 | 1,850.00 | 1,000 |
| 2022-11-11 | 1,885.00 | 1,885.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,100 |
| 2022-11-10 | 1,945.00 | 1,945.00 | 1,885.00 | 1,885.00 | 1,885.00 | 2,800 |
| 2022-11-09 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 200 |
| 2022-11-08 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 200 |
| 2022-11-07 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 300 |
| 2022-11-04 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 2022-11-03 | 2,180.00 | 2,180.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1,100 |
| 2022-11-02 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 200 |
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.