Graha Layar Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 2,180.00 | 2,470.00 | 2,180.00 | 2,450.00 | 2,450.00 | 2,100 |
| 2022-08-08 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 300 |
| 2022-08-05 | 2,200.00 | 2,320.00 | 2,200.00 | 2,320.00 | 2,320.00 | 1,300 |
| 2022-08-04 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 100 |
| 2022-08-03 | 2,210.00 | 2,210.00 | 2,200.00 | 2,200.00 | 2,200.00 | 200 |
| 2022-08-02 | 2,250.00 | 2,250.00 | 2,200.00 | 2,200.00 | 2,200.00 | 300 |
| 2022-08-01 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 200 |
| 2022-07-29 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0 |
| 2022-07-28 | 2,310.00 | 2,310.00 | 2,250.00 | 2,250.00 | 2,250.00 | 600 |
| 2022-07-27 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0 |
| 2022-07-26 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 600 |
| 2022-07-25 | 2,400.00 | 2,400.00 | 2,310.00 | 2,310.00 | 2,310.00 | 200 |
| 2022-07-22 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2022-07-21 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 200 |
| 2022-07-20 | 2,230.00 | 2,390.00 | 2,230.00 | 2,390.00 | 2,390.00 | 200 |
| 2022-07-19 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 300 |
| 2022-07-18 | 2,350.00 | 2,350.00 | 2,250.00 | 2,350.00 | 2,350.00 | 1,200 |
| 2022-07-15 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 200 |
| 2022-07-14 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0 |
| 2022-07-13 | 2,350.00 | 2,360.00 | 2,350.00 | 2,360.00 | 2,360.00 | 1,100 |
| 2022-07-12 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 500 |
| 2022-07-11 | 2,280.00 | 2,410.00 | 2,280.00 | 2,350.00 | 2,350.00 | 600 |
| 2022-07-08 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0 |
| 2022-07-07 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 200 |
| 2022-07-06 | 2,380.00 | 2,420.00 | 2,380.00 | 2,420.00 | 2,420.00 | 400 |
| 2022-07-05 | 2,430.00 | 2,430.00 | 2,270.00 | 2,270.00 | 2,270.00 | 300 |
| 2022-07-04 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0 |
| 2022-07-01 | 2,370.00 | 2,450.00 | 2,370.00 | 2,430.00 | 2,430.00 | 300 |
| 2022-06-30 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2022-06-29 | 2,500.00 | 2,500.00 | 2,360.00 | 2,500.00 | 2,500.00 | 1,600 |
| 2022-06-28 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 200 |
| 2022-06-27 | 2,580.00 | 2,580.00 | 2,360.00 | 2,360.00 | 2,360.00 | 300 |
| 2022-06-24 | 2,490.00 | 2,500.00 | 2,490.00 | 2,500.00 | 2,500.00 | 700 |
| 2022-06-23 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 300 |
| 2022-06-22 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2022-06-21 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 200 |
| 2022-06-20 | 2,500.00 | 2,500.00 | 2,450.00 | 2,450.00 | 2,450.00 | 300 |
| 2022-06-17 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 200 |
| 2022-06-16 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 400 |
| 2022-06-15 | 2,450.00 | 2,470.00 | 2,450.00 | 2,470.00 | 2,470.00 | 1,800 |
| 2022-06-14 | 2,520.00 | 2,520.00 | 2,510.00 | 2,510.00 | 2,510.00 | 700 |
| 2022-06-13 | 2,620.00 | 2,620.00 | 2,500.00 | 2,500.00 | 2,500.00 | 200 |
| 2022-06-10 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 100 |
| 2022-06-09 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0 |
| 2022-06-08 | 2,570.00 | 2,620.00 | 2,430.00 | 2,620.00 | 2,620.00 | 7,600 |
| 2022-06-07 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 100 |
| 2022-06-06 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0 |
| 2022-06-03 | 2,800.00 | 2,800.00 | 2,750.00 | 2,750.00 | 2,750.00 | 400 |
| 2022-06-02 | 2,780.00 | 2,780.00 | 2,740.00 | 2,740.00 | 2,740.00 | 200 |
| 2022-05-31 | 2,600.00 | 2,720.00 | 2,600.00 | 2,680.00 | 2,680.00 | 1,900 |
| 2022-05-30 | 2,690.00 | 2,700.00 | 2,690.00 | 2,700.00 | 2,700.00 | 1,600 |
| 2022-05-27 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 300 |
| 2022-05-25 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 100 |
| 2022-05-24 | 2,700.00 | 2,700.00 | 2,650.00 | 2,650.00 | 2,650.00 | 300 |
| 2022-05-23 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 500 |
| 2022-05-20 | 2,740.00 | 2,970.00 | 2,630.00 | 2,670.00 | 2,670.00 | 5,700 |
| 2022-05-19 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 100 |
| 2022-05-18 | 2,750.00 | 2,750.00 | 2,700.00 | 2,740.00 | 2,740.00 | 300 |
| 2022-05-17 | 2,700.00 | 2,770.00 | 2,700.00 | 2,770.00 | 2,770.00 | 1,100 |
| 2022-05-13 | 2,710.00 | 2,710.00 | 2,700.00 | 2,700.00 | 2,700.00 | 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.