Graha Layar Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2024-10-30 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2024-10-29 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2024-10-28 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2024-10-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2024-10-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2024-10-23 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2024-10-22 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 5,000 |
| 2024-10-21 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 200 |
| 2024-10-18 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 3,000 |
| 2024-10-17 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 700 |
| 2024-10-16 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2024-10-15 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2024-10-14 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 500 |
| 2024-10-11 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2024-10-10 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,100 |
| 2024-10-09 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2024-10-08 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 300 |
| 2024-10-07 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 200 |
| 2024-10-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-10-03 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,000 |
| 2024-10-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 800 |
| 2024-10-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 500 |
| 2024-09-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,100 |
| 2024-09-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,000 |
| 2024-09-26 | 1,925.00 | 2,000.00 | 1,925.00 | 2,000.00 | 2,000.00 | 1,200 |
| 2024-09-25 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 100 |
| 2024-09-24 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 500 |
| 2024-09-23 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 100 |
| 2024-09-20 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,600 |
| 2024-09-19 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 8,500 |
| 2024-09-18 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 200 |
| 2024-09-17 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 100 |
| 2024-09-13 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 300 |
| 2024-09-12 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,900 |
| 2024-09-11 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 300 |
| 2024-09-10 | 1,945.00 | 1,945.00 | 1,925.00 | 1,925.00 | 1,925.00 | 300 |
| 2024-09-09 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 500 |
| 2024-09-06 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,800 |
| 2024-09-05 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 100 |
| 2024-09-04 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2024-09-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2024-09-02 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 200 |
| 2024-08-30 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 800 |
| 2024-08-29 | 1,890.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,915.00 | 1,500 |
| 2024-08-28 | 1,910.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,000 |
| 2024-08-27 | 1,945.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,910.00 | 200 |
| 2024-08-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 500 |
| 2024-08-23 | 1,910.00 | 1,910.00 | 1,865.00 | 1,900.00 | 1,900.00 | 700 |
| 2024-08-22 | 1,910.00 | 1,940.00 | 1,845.00 | 1,885.00 | 1,885.00 | 1,700 |
| 2024-08-21 | 1,850.00 | 1,910.00 | 1,830.00 | 1,910.00 | 1,910.00 | 2,900 |
| 2024-08-20 | 1,900.00 | 1,950.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,400 |
| 2024-08-19 | 1,900.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 1,600 |
| 2024-08-16 | 1,895.00 | 1,950.00 | 1,895.00 | 1,905.00 | 1,905.00 | 300 |
| 2024-08-15 | 1,910.00 | 1,925.00 | 1,870.00 | 1,885.00 | 1,885.00 | 1,400 |
| 2024-08-14 | 1,965.00 | 2,020.00 | 1,850.00 | 1,905.00 | 1,905.00 | 3,300 |
| 2024-08-13 | 1,970.00 | 1,970.00 | 1,965.00 | 1,965.00 | 1,965.00 | 8,600 |
| 2024-08-12 | 1,915.00 | 2,050.00 | 1,915.00 | 1,985.00 | 1,985.00 | 4,600 |
| 2024-08-09 | 1,820.00 | 1,915.00 | 1,750.00 | 1,915.00 | 1,915.00 | 3,500 |
| 2024-08-08 | 1,875.00 | 1,875.00 | 1,700.00 | 1,745.00 | 1,745.00 | 1,500 |
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.