Graha Layar Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,760.00 | 3,800.00 | 3,230.00 | 3,230.00 | 3,230.00 | 22,900 |
| 2026-10-15 | 4,750.00 | 5,250.00 | 3,750.00 | 3,800.00 | 3,800.00 | 218,800 |
| 2026-10-14 | 3,310.00 | 4,210.00 | 3,310.00 | 4,210.00 | 4,210.00 | 54,800 |
| 2026-10-13 | 3,500.00 | 3,500.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1,100 |
| 2026-10-12 | 3,700.00 | 4,570.00 | 3,500.00 | 3,500.00 | 3,500.00 | 29,900 |
| 2026-10-09 | 3,760.00 | 4,010.00 | 3,250.00 | 3,800.00 | 3,800.00 | 18,300 |
| 2026-10-08 | 4,150.00 | 4,150.00 | 3,540.00 | 3,750.00 | 3,750.00 | 24,800 |
| 2026-10-07 | 4,500.00 | 4,800.00 | 3,870.00 | 4,160.00 | 4,160.00 | 60,600 |
| 2026-10-06 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-10-05 | 3,680.00 | 4,500.00 | 3,680.00 | 4,500.00 | 4,500.00 | 58,800 |
| 2026-10-02 | 3,040.00 | 3,600.00 | 3,040.00 | 3,600.00 | 3,600.00 | 10,000 |
| 2026-10-01 | 2,330.00 | 2,880.00 | 2,330.00 | 2,880.00 | 2,880.00 | 7,900 |
| 2026-09-30 | 1,660.00 | 2,310.00 | 1,660.00 | 2,310.00 | 2,310.00 | 3,300 |
| 2026-09-29 | 2,000.00 | 2,500.00 | 1,710.00 | 1,855.00 | 1,855.00 | 4,700 |
| 2026-09-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-21 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-18 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-11 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-10 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-09 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 2026-09-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-03 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-09-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-08-31 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 2026-08-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-08-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-08-26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-08-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-08-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 300 |
| 2026-08-21 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-08-20 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-08-19 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-08-18 | 2,190.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | 200 |
| 2026-08-17 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-08-14 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-08-13 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 900 |
| 2026-08-12 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1,100 |
| 2026-08-11 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-08-10 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-08-07 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-08-06 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-08-05 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-08-04 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-08-03 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-07-31 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-07-30 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-07-29 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-07-28 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
| 2026-07-27 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0 |
Page 1 of 3 · 130 trading daysOlder →
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.