Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 82.000 | 84.000 | 82.000 | 84.000 | 79.902 | 4,011,700 |
| 2024-08-06 | 81.000 | 83.000 | 80.000 | 82.000 | 77.999 | 3,174,000 |
| 2024-08-05 | 86.000 | 86.000 | 80.000 | 81.000 | 77.048 | 16,810,400 |
| 2024-08-02 | 86.000 | 87.000 | 85.000 | 86.000 | 81.804 | 3,212,300 |
| 2024-08-01 | 86.000 | 87.000 | 85.000 | 86.000 | 81.804 | 2,831,200 |
| 2024-07-31 | 86.000 | 90.000 | 85.000 | 86.000 | 81.804 | 14,262,900 |
| 2024-07-30 | 94.000 | 95.000 | 84.000 | 86.000 | 81.804 | 27,125,500 |
| 2024-07-29 | 92.000 | 96.000 | 92.000 | 94.000 | 89.414 | 6,690,100 |
| 2024-07-26 | 92.000 | 93.000 | 91.000 | 92.000 | 87.512 | 1,715,100 |
| 2024-07-25 | 92.000 | 93.000 | 91.000 | 92.000 | 87.512 | 3,583,000 |
| 2024-07-24 | 91.000 | 93.000 | 90.000 | 92.000 | 87.512 | 2,874,400 |
| 2024-07-23 | 92.000 | 93.000 | 90.000 | 90.000 | 85.609 | 2,174,400 |
| 2024-07-22 | 93.000 | 93.000 | 90.000 | 92.000 | 87.512 | 4,850,000 |
| 2024-07-19 | 92.000 | 93.000 | 91.000 | 93.000 | 88.463 | 2,512,300 |
| 2024-07-18 | 91.000 | 92.000 | 90.000 | 92.000 | 87.512 | 628,800 |
| 2024-07-17 | 92.000 | 92.000 | 90.000 | 91.000 | 86.560 | 2,676,700 |
| 2024-07-16 | 91.000 | 92.000 | 90.000 | 91.000 | 86.560 | 2,309,800 |
| 2024-07-15 | 89.000 | 93.000 | 88.000 | 92.000 | 87.512 | 10,373,400 |
| 2024-07-12 | 86.000 | 89.000 | 84.000 | 88.000 | 83.707 | 9,415,900 |
| 2024-07-11 | 85.000 | 87.000 | 83.000 | 86.000 | 81.804 | 2,276,500 |
| 2024-07-10 | 87.000 | 88.000 | 83.000 | 85.000 | 80.853 | 3,253,800 |
| 2024-07-09 | 87.000 | 88.000 | 86.000 | 87.000 | 82.755 | 1,044,600 |
| 2024-07-08 | 86.000 | 89.000 | 85.000 | 87.000 | 82.755 | 3,102,900 |
| 2024-07-05 | 85.000 | 86.000 | 85.000 | 85.000 | 80.853 | 1,312,800 |
| 2024-07-04 | 84.000 | 86.000 | 83.000 | 85.000 | 80.853 | 2,512,500 |
| 2024-07-03 | 83.000 | 85.000 | 83.000 | 83.000 | 78.951 | 2,177,400 |
| 2024-07-02 | 87.000 | 87.000 | 82.000 | 84.000 | 79.902 | 5,220,000 |
| 2024-07-01 | 85.000 | 87.000 | 83.000 | 87.000 | 77.999 | 9,177,400 |
| 2024-06-28 | 84.000 | 85.000 | 83.000 | 84.000 | 75.310 | 2,125,700 |
| 2024-06-27 | 81.000 | 84.000 | 81.000 | 83.000 | 74.413 | 4,052,600 |
| 2024-06-26 | 80.000 | 82.000 | 79.000 | 80.000 | 71.724 | 2,785,700 |
| 2024-06-25 | 79.000 | 81.000 | 79.000 | 79.000 | 70.827 | 2,769,900 |
| 2024-06-24 | 80.000 | 81.000 | 78.000 | 79.000 | 70.827 | 3,110,300 |
| 2024-06-21 | 76.000 | 81.000 | 74.000 | 79.000 | 70.827 | 6,033,500 |
| 2024-06-20 | 71.000 | 77.000 | 70.000 | 76.000 | 68.137 | 8,924,600 |
| 2024-06-19 | 70.000 | 74.000 | 70.000 | 71.000 | 63.655 | 3,706,600 |
| 2024-06-14 | 75.000 | 75.000 | 72.000 | 72.000 | 64.551 | 5,391,800 |
| 2024-06-13 | 75.000 | 75.000 | 74.000 | 75.000 | 67.241 | 1,624,200 |
| 2024-06-12 | 76.000 | 76.000 | 74.000 | 75.000 | 67.241 | 4,824,800 |
| 2024-06-11 | 76.000 | 77.000 | 75.000 | 76.000 | 68.137 | 3,761,300 |
| 2024-06-10 | 77.000 | 79.000 | 76.000 | 76.000 | 68.137 | 6,161,900 |
| 2024-06-07 | 81.000 | 81.000 | 75.000 | 77.000 | 69.034 | 16,332,300 |
| 2024-06-06 | 82.000 | 82.000 | 78.000 | 80.000 | 71.724 | 12,498,100 |
| 2024-06-05 | 83.000 | 83.000 | 82.000 | 82.000 | 73.517 | 3,891,900 |
| 2024-06-04 | 84.000 | 85.000 | 83.000 | 83.000 | 74.413 | 6,778,500 |
| 2024-06-03 | 85.000 | 86.000 | 82.000 | 84.000 | 75.310 | 8,578,000 |
| 2024-05-31 | 86.000 | 86.000 | 83.000 | 84.000 | 75.310 | 2,706,100 |
| 2024-05-30 | 87.000 | 87.000 | 84.000 | 85.000 | 76.206 | 6,447,600 |
| 2024-05-29 | 87.000 | 88.000 | 85.000 | 85.000 | 76.206 | 4,463,400 |
| 2024-05-28 | 87.000 | 88.000 | 86.000 | 87.000 | 77.999 | 8,461,300 |
| 2024-05-27 | 86.000 | 87.000 | 84.000 | 87.000 | 77.999 | 8,959,400 |
| 2024-05-22 | 86.000 | 86.000 | 85.000 | 85.000 | 76.206 | 3,012,100 |
| 2024-05-21 | 86.000 | 87.000 | 85.000 | 86.000 | 77.103 | 3,215,400 |
| 2024-05-20 | 88.000 | 89.000 | 86.000 | 86.000 | 77.103 | 8,234,100 |
| 2024-05-17 | 89.000 | 89.000 | 87.000 | 88.000 | 78.896 | 3,524,100 |
| 2024-05-16 | 87.000 | 89.000 | 86.000 | 89.000 | 79.793 | 5,735,000 |
| 2024-05-15 | 86.000 | 88.000 | 85.000 | 87.000 | 77.999 | 4,505,000 |
| 2024-05-14 | 86.000 | 87.000 | 84.000 | 86.000 | 77.103 | 5,032,500 |
| 2024-05-13 | 88.000 | 88.000 | 86.000 | 86.000 | 77.103 | 3,703,400 |
| 2024-05-08 | 88.000 | 88.000 | 86.000 | 87.000 | 77.999 | 4,883,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.0000 IDR |
| 2025-07-09 | 5.0000 IDR |
| 2024-07-02 | 5.0000 IDR |
| 2023-07-06 | 1.0000 IDR |
| 2022-08-08 | 1.0000 IDR |
| 2019-05-22 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.