Perdana Gapura Prima Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	94.000	96.000	93.000	93.000	83.379	4,202,100
2023-10-27	94.000	95.000	92.000	94.000	84.275	3,983,900
2023-10-26	95.000	95.000	93.000	94.000	84.275	3,398,600
2023-10-25	96.000	98.000	94.000	94.000	84.275	6,464,500
2023-10-24	89.000	97.000	89.000	95.000	85.172	18,408,400
2023-10-23	92.000	92.000	88.000	89.000	79.793	9,960,000
2023-10-20	93.000	94.000	90.000	92.000	82.482	11,954,500
2023-10-19	95.000	95.000	93.000	93.000	83.379	5,435,700
2023-10-18	95.000	96.000	94.000	94.000	84.275	3,068,700
2023-10-17	96.000	96.000	94.000	95.000	85.172	8,004,700
2023-10-16	98.000	98.000	95.000	96.000	86.068	4,155,500
2023-10-13	97.000	98.000	96.000	97.000	86.965	4,065,300
2023-10-12	98.000	99.000	96.000	97.000	86.965	6,123,400
2023-10-11	96.000	98.000	96.000	98.000	87.861	1,186,000
2023-10-10	96.000	97.000	95.000	96.000	86.068	1,956,400
2023-10-09	97.000	97.000	95.000	96.000	86.068	6,526,100
2023-10-06	98.000	99.000	96.000	97.000	86.965	4,377,800
2023-10-05	96.000	98.000	96.000	98.000	87.861	2,726,400
2023-10-04	99.000	99.000	96.000	96.000	86.068	4,773,300
2023-10-03	100.00	100.00	99.000	99.000	88.758	2,307,900
2023-10-02	99.000	100.00	98.000	99.000	88.758	4,401,800
2023-09-29	97.000	99.000	97.000	99.000	88.758	2,862,900
2023-09-27	97.000	98.000	96.000	97.000	86.965	4,924,300
2023-09-26	97.000	98.000	96.000	97.000	86.965	5,589,100
2023-09-25	98.000	99.000	96.000	97.000	86.965	4,761,000
2023-09-22	98.000	100.00	96.000	98.000	87.861	5,586,600
2023-09-21	98.000	98.000	96.000	97.000	86.965	5,683,300
2023-09-20	95.000	100.00	95.000	98.000	87.861	15,869,400
2023-09-19	97.000	97.000	95.000	95.000	85.172	12,493,000
2023-09-18	97.000	98.000	95.000	97.000	86.965	16,900,700
2023-09-15	98.000	99.000	97.000	97.000	86.965	5,208,800
2023-09-14	99.000	100.00	97.000	97.000	86.965	10,469,000
2023-09-13	100.00	100.00	97.000	99.000	88.758	15,270,200
2023-09-12	99.000	101.00	98.000	100.00	89.655	11,897,500
2023-09-11	100.00	101.00	99.000	99.000	88.758	5,277,500
2023-09-08	101.00	102.00	100.00	100.00	89.655	2,804,300
2023-09-07	100.00	104.00	99.000	101.00	90.551	11,446,200
2023-09-06	100.00	101.00	99.000	100.00	89.655	5,641,700
2023-09-05	100.00	102.00	99.000	100.00	89.655	13,256,800
2023-09-04	100.00	101.00	99.000	100.00	89.655	5,686,800
2023-09-01	101.00	101.00	99.000	100.00	89.655	8,325,100
2023-08-31	101.00	102.00	100.00	101.00	90.551	5,425,400
2023-08-30	102.00	102.00	100.00	101.00	90.551	6,855,800
2023-08-29	102.00	103.00	100.00	102.00	91.448	16,285,000
2023-08-28	102.00	103.00	101.00	102.00	91.448	8,654,400
2023-08-25	102.00	103.00	101.00	102.00	91.448	1,779,700
2023-08-24	103.00	103.00	101.00	102.00	91.448	4,956,000
2023-08-23	102.00	103.00	102.00	103.00	92.344	2,802,900
2023-08-22	102.00	103.00	100.00	102.00	91.448	7,223,500
2023-08-21	104.00	104.00	100.00	101.00	90.551	17,794,400
2023-08-18	103.00	104.00	102.00	104.00	93.241	6,579,800
2023-08-16	103.00	104.00	102.00	103.00	92.344	5,640,400
2023-08-15	104.00	105.00	102.00	103.00	92.344	6,058,900
2023-08-14	105.00	106.00	102.00	103.00	92.344	9,224,500
2023-08-11	102.00	105.00	102.00	105.00	94.137	6,993,500
2023-08-10	101.00	103.00	101.00	102.00	91.448	7,460,400
2023-08-09	102.00	104.00	101.00	101.00	90.551	10,700,800
2023-08-08	102.00	104.00	101.00	102.00	91.448	5,865,900
2023-08-07	102.00	105.00	101.00	102.00	91.448	10,188,100
2023-08-04	104.00	106.00	101.00	102.00	91.448	10,645,200

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.