Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 89.000 | 90.000 | 87.000 | 87.000 | 77.999 | 2,470,000 |
| 2024-05-06 | 88.000 | 90.000 | 86.000 | 89.000 | 79.793 | 6,688,100 |
| 2024-05-03 | 89.000 | 89.000 | 86.000 | 88.000 | 78.896 | 2,213,400 |
| 2024-05-02 | 90.000 | 90.000 | 85.000 | 88.000 | 78.896 | 12,218,400 |
| 2024-04-30 | 86.000 | 91.000 | 85.000 | 89.000 | 79.793 | 9,897,000 |
| 2024-04-29 | 84.000 | 86.000 | 82.000 | 85.000 | 76.206 | 1,842,300 |
| 2024-04-26 | 86.000 | 86.000 | 83.000 | 84.000 | 75.310 | 3,411,800 |
| 2024-04-25 | 85.000 | 87.000 | 84.000 | 85.000 | 76.206 | 2,462,100 |
| 2024-04-24 | 88.000 | 88.000 | 85.000 | 85.000 | 76.206 | 2,674,900 |
| 2024-04-23 | 89.000 | 89.000 | 86.000 | 87.000 | 77.999 | 3,143,400 |
| 2024-04-22 | 85.000 | 94.000 | 83.000 | 88.000 | 78.896 | 13,832,000 |
| 2024-04-19 | 85.000 | 86.000 | 82.000 | 83.000 | 74.413 | 9,049,500 |
| 2024-04-18 | 88.000 | 88.000 | 85.000 | 85.000 | 76.206 | 7,903,400 |
| 2024-04-17 | 90.000 | 90.000 | 87.000 | 87.000 | 77.999 | 2,406,200 |
| 2024-04-16 | 92.000 | 92.000 | 86.000 | 87.000 | 77.999 | 22,091,900 |
| 2024-04-05 | 90.000 | 91.000 | 90.000 | 91.000 | 81.586 | 2,456,400 |
| 2024-04-04 | 90.000 | 90.000 | 89.000 | 90.000 | 80.689 | 3,591,700 |
| 2024-04-03 | 90.000 | 91.000 | 89.000 | 89.000 | 79.793 | 5,675,300 |
| 2024-04-02 | 90.000 | 91.000 | 89.000 | 90.000 | 80.689 | 5,940,700 |
| 2024-04-01 | 94.000 | 94.000 | 89.000 | 89.000 | 79.793 | 14,156,700 |
| 2024-03-28 | 92.000 | 94.000 | 91.000 | 94.000 | 84.275 | 10,413,700 |
| 2024-03-27 | 92.000 | 93.000 | 91.000 | 91.000 | 81.586 | 2,715,300 |
| 2024-03-26 | 93.000 | 93.000 | 91.000 | 92.000 | 82.482 | 1,929,300 |
| 2024-03-25 | 94.000 | 94.000 | 91.000 | 93.000 | 83.379 | 4,346,500 |
| 2024-03-22 | 93.000 | 93.000 | 92.000 | 93.000 | 83.379 | 2,678,100 |
| 2024-03-21 | 92.000 | 93.000 | 91.000 | 92.000 | 82.482 | 2,132,400 |
| 2024-03-20 | 93.000 | 93.000 | 91.000 | 92.000 | 82.482 | 1,873,100 |
| 2024-03-19 | 91.000 | 93.000 | 91.000 | 92.000 | 82.482 | 2,635,900 |
| 2024-03-18 | 92.000 | 94.000 | 91.000 | 92.000 | 82.482 | 5,736,100 |
| 2024-03-15 | 93.000 | 94.000 | 91.000 | 91.000 | 81.586 | 2,534,100 |
| 2024-03-14 | 92.000 | 93.000 | 91.000 | 93.000 | 83.379 | 5,201,300 |
| 2024-03-13 | 92.000 | 93.000 | 90.000 | 92.000 | 82.482 | 6,906,000 |
| 2024-03-08 | 91.000 | 95.000 | 90.000 | 92.000 | 82.482 | 11,622,300 |
| 2024-03-07 | 92.000 | 92.000 | 89.000 | 91.000 | 81.586 | 6,800,500 |
| 2024-03-06 | 91.000 | 92.000 | 91.000 | 91.000 | 81.586 | 953,600 |
| 2024-03-05 | 91.000 | 92.000 | 90.000 | 91.000 | 81.586 | 4,903,800 |
| 2024-03-04 | 92.000 | 93.000 | 91.000 | 91.000 | 81.586 | 2,395,300 |
| 2024-03-01 | 92.000 | 93.000 | 91.000 | 92.000 | 82.482 | 5,682,900 |
| 2024-02-29 | 93.000 | 93.000 | 91.000 | 92.000 | 82.482 | 2,935,000 |
| 2024-02-28 | 94.000 | 94.000 | 92.000 | 92.000 | 82.482 | 4,045,900 |
| 2024-02-27 | 94.000 | 95.000 | 91.000 | 93.000 | 83.379 | 11,042,600 |
| 2024-02-26 | 92.000 | 94.000 | 92.000 | 93.000 | 83.379 | 6,724,000 |
| 2024-02-23 | 93.000 | 94.000 | 92.000 | 92.000 | 82.482 | 3,324,300 |
| 2024-02-22 | 92.000 | 93.000 | 91.000 | 93.000 | 83.379 | 1,198,000 |
| 2024-02-21 | 94.000 | 94.000 | 92.000 | 92.000 | 82.482 | 1,165,900 |
| 2024-02-20 | 93.000 | 93.000 | 91.000 | 93.000 | 83.379 | 3,627,200 |
| 2024-02-19 | 93.000 | 93.000 | 91.000 | 93.000 | 83.379 | 1,889,400 |
| 2024-02-16 | 94.000 | 94.000 | 91.000 | 92.000 | 82.482 | 2,910,300 |
| 2024-02-15 | 92.000 | 94.000 | 92.000 | 93.000 | 83.379 | 3,069,800 |
| 2024-02-13 | 93.000 | 93.000 | 92.000 | 92.000 | 82.482 | 2,328,000 |
| 2024-02-12 | 92.000 | 93.000 | 90.000 | 93.000 | 83.379 | 2,418,800 |
| 2024-02-07 | 92.000 | 93.000 | 90.000 | 92.000 | 82.482 | 7,024,800 |
| 2024-02-06 | 93.000 | 93.000 | 92.000 | 92.000 | 82.482 | 1,567,700 |
| 2024-02-05 | 94.000 | 94.000 | 92.000 | 92.000 | 82.482 | 2,305,400 |
| 2024-02-02 | 93.000 | 94.000 | 92.000 | 93.000 | 83.379 | 1,379,900 |
| 2024-02-01 | 93.000 | 94.000 | 93.000 | 93.000 | 83.379 | 388,000 |
| 2024-01-31 | 93.000 | 95.000 | 92.000 | 94.000 | 84.275 | 1,358,300 |
| 2024-01-30 | 93.000 | 94.000 | 91.000 | 93.000 | 83.379 | 2,983,400 |
| 2024-01-29 | 93.000 | 93.000 | 92.000 | 92.000 | 82.482 | 2,572,500 |
| 2024-01-26 | 93.000 | 94.000 | 92.000 | 92.000 | 82.482 | 1,918,900 |
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.