Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 93.000 | 94.000 | 92.000 | 92.000 | 82.482 | 1,918,900 |
| 2024-01-25 | 94.000 | 94.000 | 93.000 | 93.000 | 83.379 | 1,576,300 |
| 2024-01-24 | 94.000 | 94.000 | 93.000 | 94.000 | 84.275 | 1,638,500 |
| 2024-01-23 | 94.000 | 95.000 | 93.000 | 93.000 | 83.379 | 1,884,000 |
| 2024-01-22 | 95.000 | 95.000 | 93.000 | 94.000 | 84.275 | 4,871,200 |
| 2024-01-19 | 96.000 | 97.000 | 94.000 | 95.000 | 85.172 | 4,525,500 |
| 2024-01-18 | 97.000 | 97.000 | 96.000 | 96.000 | 86.068 | 1,063,500 |
| 2024-01-17 | 96.000 | 98.000 | 96.000 | 96.000 | 86.068 | 4,271,800 |
| 2024-01-16 | 97.000 | 97.000 | 96.000 | 96.000 | 86.068 | 2,893,600 |
| 2024-01-15 | 97.000 | 98.000 | 95.000 | 97.000 | 86.965 | 3,940,900 |
| 2024-01-12 | 97.000 | 98.000 | 96.000 | 96.000 | 86.068 | 5,734,600 |
| 2024-01-11 | 93.000 | 98.000 | 93.000 | 97.000 | 86.965 | 6,603,400 |
| 2024-01-10 | 95.000 | 96.000 | 94.000 | 94.000 | 84.275 | 2,579,200 |
| 2024-01-09 | 95.000 | 95.000 | 93.000 | 95.000 | 85.172 | 4,900,100 |
| 2024-01-08 | 95.000 | 96.000 | 94.000 | 95.000 | 85.172 | 1,943,700 |
| 2024-01-05 | 95.000 | 96.000 | 94.000 | 95.000 | 85.172 | 3,608,400 |
| 2024-01-04 | 96.000 | 96.000 | 94.000 | 95.000 | 85.172 | 1,169,700 |
| 2024-01-03 | 94.000 | 96.000 | 94.000 | 96.000 | 86.068 | 2,256,800 |
| 2024-01-02 | 94.000 | 95.000 | 94.000 | 94.000 | 84.275 | 2,018,600 |
| 2023-12-29 | 95.000 | 95.000 | 94.000 | 94.000 | 84.275 | 2,550,400 |
| 2023-12-28 | 94.000 | 95.000 | 93.000 | 94.000 | 84.275 | 7,757,300 |
| 2023-12-27 | 94.000 | 95.000 | 93.000 | 94.000 | 84.275 | 4,621,000 |
| 2023-12-22 | 95.000 | 97.000 | 93.000 | 94.000 | 84.275 | 2,350,100 |
| 2023-12-21 | 95.000 | 95.000 | 92.000 | 94.000 | 84.275 | 3,917,900 |
| 2023-12-20 | 94.000 | 95.000 | 94.000 | 94.000 | 84.275 | 1,880,700 |
| 2023-12-19 | 94.000 | 95.000 | 93.000 | 94.000 | 84.275 | 1,411,600 |
| 2023-12-18 | 95.000 | 98.000 | 93.000 | 94.000 | 84.275 | 5,385,100 |
| 2023-12-15 | 96.000 | 96.000 | 93.000 | 94.000 | 84.275 | 2,660,000 |
| 2023-12-14 | 93.000 | 95.000 | 93.000 | 95.000 | 85.172 | 3,182,400 |
| 2023-12-13 | 94.000 | 96.000 | 93.000 | 93.000 | 83.379 | 2,498,800 |
| 2023-12-12 | 95.000 | 95.000 | 93.000 | 94.000 | 84.275 | 2,703,200 |
| 2023-12-11 | 95.000 | 96.000 | 94.000 | 95.000 | 85.172 | 4,471,400 |
| 2023-12-08 | 95.000 | 96.000 | 95.000 | 95.000 | 85.172 | 1,799,600 |
| 2023-12-07 | 97.000 | 97.000 | 95.000 | 95.000 | 85.172 | 4,032,400 |
| 2023-12-06 | 97.000 | 98.000 | 96.000 | 97.000 | 86.965 | 2,629,600 |
| 2023-12-05 | 97.000 | 97.000 | 96.000 | 97.000 | 86.965 | 1,418,800 |
| 2023-12-04 | 96.000 | 98.000 | 96.000 | 97.000 | 86.965 | 3,312,800 |
| 2023-12-01 | 98.000 | 102.00 | 95.000 | 96.000 | 86.068 | 13,732,500 |
| 2023-11-30 | 99.000 | 99.000 | 97.000 | 98.000 | 87.861 | 4,449,600 |
| 2023-11-29 | 98.000 | 99.000 | 97.000 | 98.000 | 87.861 | 447,100 |
| 2023-11-28 | 99.000 | 99.000 | 97.000 | 98.000 | 87.861 | 2,282,200 |
| 2023-11-27 | 96.000 | 100.00 | 96.000 | 98.000 | 87.861 | 8,376,000 |
| 2023-11-24 | 97.000 | 98.000 | 96.000 | 97.000 | 86.965 | 2,873,400 |
| 2023-11-23 | 98.000 | 98.000 | 96.000 | 97.000 | 86.965 | 2,989,600 |
| 2023-11-22 | 97.000 | 98.000 | 97.000 | 97.000 | 86.965 | 2,002,000 |
| 2023-11-21 | 98.000 | 100.00 | 96.000 | 97.000 | 86.965 | 8,148,900 |
| 2023-11-20 | 98.000 | 99.000 | 97.000 | 98.000 | 87.861 | 5,067,800 |
| 2023-11-17 | 98.000 | 99.000 | 97.000 | 98.000 | 87.861 | 802,200 |
| 2023-11-16 | 98.000 | 99.000 | 97.000 | 99.000 | 88.758 | 4,582,900 |
| 2023-11-15 | 98.000 | 99.000 | 97.000 | 98.000 | 87.861 | 5,368,400 |
| 2023-11-14 | 97.000 | 99.000 | 97.000 | 97.000 | 86.965 | 4,630,300 |
| 2023-11-13 | 99.000 | 99.000 | 97.000 | 97.000 | 86.965 | 2,902,400 |
| 2023-11-10 | 97.000 | 99.000 | 97.000 | 99.000 | 88.758 | 3,497,900 |
| 2023-11-09 | 98.000 | 99.000 | 98.000 | 98.000 | 87.861 | 3,971,300 |
| 2023-11-08 | 99.000 | 99.000 | 97.000 | 98.000 | 87.861 | 2,374,300 |
| 2023-11-07 | 99.000 | 99.000 | 98.000 | 98.000 | 87.861 | 3,393,800 |
| 2023-11-06 | 100.00 | 101.00 | 98.000 | 99.000 | 88.758 | 6,325,200 |
| 2023-11-03 | 96.000 | 101.00 | 96.000 | 99.000 | 88.758 | 9,851,800 |
| 2023-11-02 | 97.000 | 99.000 | 96.000 | 96.000 | 86.068 | 11,826,600 |
| 2023-11-01 | 100.00 | 106.00 | 95.000 | 96.000 | 86.068 | 45,475,600 |
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.