Graha Layar Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 2,980.00 | 3,070.00 | 2,890.00 | 2,890.00 | 2,890.00 | 700 |
| 2022-02-03 | 2,620.00 | 2,850.00 | 2,620.00 | 2,850.00 | 2,850.00 | 1,200 |
| 2022-02-02 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 100 |
| 2022-01-31 | 2,620.00 | 2,810.00 | 2,620.00 | 2,810.00 | 2,810.00 | 400 |
| 2022-01-28 | 2,830.00 | 2,830.00 | 2,700.00 | 2,770.00 | 2,770.00 | 400 |
| 2022-01-27 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 700 |
| 2022-01-26 | 2,720.00 | 3,400.00 | 2,720.00 | 3,030.00 | 3,030.00 | 3,600 |
| 2022-01-25 | 2,930.00 | 2,930.00 | 2,720.00 | 2,720.00 | 2,720.00 | 1,200 |
| 2022-01-24 | 2,530.00 | 2,950.00 | 2,360.00 | 2,790.00 | 2,790.00 | 3,200 |
| 2022-01-21 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 100 |
| 2022-01-20 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 100 |
| 2022-01-19 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 400 |
| 2022-01-18 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0 |
| 2022-01-17 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0 |
| 2022-01-14 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 100 |
| 2022-01-13 | 2,800.00 | 2,800.00 | 2,740.00 | 2,780.00 | 2,780.00 | 300 |
| 2022-01-12 | 3,300.00 | 3,300.00 | 2,940.00 | 2,940.00 | 2,940.00 | 900 |
| 2022-01-11 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 200 |
| 2022-01-10 | 3,070.00 | 3,070.00 | 2,920.00 | 2,930.00 | 2,930.00 | 400 |
| 2022-01-07 | 3,000.00 | 3,180.00 | 3,000.00 | 3,100.00 | 3,100.00 | 2,300 |
| 2022-01-06 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 500 |
| 2022-01-05 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0 |
| 2022-01-04 | 3,360.00 | 3,360.00 | 3,100.00 | 3,200.00 | 3,200.00 | 1,300 |
| 2022-01-03 | 3,320.00 | 3,320.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,200 |
| 2021-12-30 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 100 |
| 2021-12-29 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2021-12-28 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2021-12-27 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2021-12-24 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2021-12-23 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2021-12-22 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2021-12-21 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2021-12-20 | 3,390.00 | 3,390.00 | 3,190.00 | 3,370.00 | 3,370.00 | 700 |
| 2021-12-17 | 3,250.00 | 3,320.00 | 3,100.00 | 3,290.00 | 3,290.00 | 3,300 |
| 2021-12-16 | 3,100.00 | 3,290.00 | 2,900.00 | 3,290.00 | 3,290.00 | 1,700 |
| 2021-12-15 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0 |
| 2021-12-14 | 3,290.00 | 3,290.00 | 3,100.00 | 3,100.00 | 3,100.00 | 200 |
| 2021-12-13 | 3,180.00 | 3,180.00 | 3,170.00 | 3,170.00 | 3,170.00 | 500 |
| 2021-12-10 | 3,300.00 | 3,300.00 | 3,070.00 | 3,170.00 | 3,170.00 | 1,000 |
| 2021-12-09 | 3,450.00 | 3,450.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2,800 |
| 2021-12-08 | 3,100.00 | 3,590.00 | 3,100.00 | 3,540.00 | 3,540.00 | 2,300 |
| 2021-12-07 | 3,490.00 | 3,490.00 | 3,100.00 | 3,100.00 | 3,100.00 | 5,500 |
| 2021-12-06 | 3,250.00 | 3,250.00 | 3,030.00 | 3,100.00 | 3,100.00 | 1,100 |
| 2021-12-03 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 400 |
| 2021-12-02 | 3,300.00 | 3,300.00 | 3,290.00 | 3,290.00 | 3,290.00 | 200 |
| 2021-12-01 | 3,000.00 | 3,200.00 | 2,900.00 | 3,200.00 | 3,200.00 | 1,300 |
| 2021-11-30 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0 |
| 2021-11-29 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 100 |
| 2021-11-26 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 800 |
| 2021-11-25 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 1,200 |
| 2021-11-24 | 3,170.00 | 3,190.00 | 3,130.00 | 3,130.00 | 3,130.00 | 700 |
| 2021-11-23 | 3,150.00 | 3,160.00 | 3,110.00 | 3,130.00 | 3,130.00 | 2,400 |
| 2021-11-22 | 3,250.00 | 3,470.00 | 3,050.00 | 3,150.00 | 3,150.00 | 7,300 |
| 2021-11-19 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 3,200.00 | 2,100 |
| 2021-11-18 | 3,250.00 | 3,290.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,700 |
| 2021-11-17 | 3,280.00 | 3,320.00 | 3,280.00 | 3,320.00 | 3,320.00 | 1,400 |
| 2021-11-16 | 3,060.00 | 3,300.00 | 3,060.00 | 3,280.00 | 3,280.00 | 2,900 |
| 2021-11-15 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 2,000 |
| 2021-11-12 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 100 |
| 2021-11-11 | 3,100.00 | 3,150.00 | 3,100.00 | 3,150.00 | 3,150.00 | 1,300 |
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.