Perdana Gapura Prima Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	104.00	105.00	102.00	104.00	93.241	13,623,800
2023-08-02	101.00	110.00	97.000	103.00	92.344	55,449,500
2023-08-01	100.00	105.00	88.000	100.00	89.655	32,919,700
2023-07-31	103.00	104.00	99.000	101.00	90.551	19,790,800
2023-07-28	103.00	105.00	101.00	103.00	92.344	25,328,000
2023-07-27	109.00	109.00	103.00	104.00	93.241	26,738,400
2023-07-26	109.00	109.00	105.00	108.00	96.827	24,484,300
2023-07-25	107.00	110.00	106.00	109.00	97.723	10,725,000
2023-07-24	95.000	111.00	95.000	107.00	95.930	44,338,400
2023-07-21	121.00	126.00	103.00	110.00	98.620	142,430,400
2023-07-20	121.00	121.00	118.00	121.00	108.48	13,355,500
2023-07-18	121.00	123.00	120.00	121.00	108.48	10,898,300
2023-07-17	123.00	123.00	120.00	121.00	108.48	6,105,000
2023-07-14	121.00	124.00	120.00	122.00	109.38	7,652,000
2023-07-13	124.00	128.00	120.00	120.00	107.59	17,023,700
2023-07-12	118.00	125.00	116.00	124.00	111.17	26,346,300
2023-07-11	115.00	117.00	114.00	117.00	104.90	13,620,500
2023-07-10	114.00	117.00	113.00	114.00	102.21	13,645,200
2023-07-07	115.00	116.00	112.00	113.00	101.31	7,451,400
2023-07-06	114.00	116.00	113.00	115.00	103.10	8,423,200
2023-07-05	112.00	114.00	111.00	114.00	101.31	9,572,000
2023-07-04	114.00	115.00	109.00	111.00	98.644	34,536,900
2023-07-03	114.00	116.00	113.00	114.00	101.31	11,807,100
2023-06-27	115.00	116.00	115.00	116.00	103.09	2,634,000
2023-06-26	117.00	117.00	114.00	115.00	102.20	6,478,700
2023-06-23	118.00	118.00	115.00	117.00	103.98	10,528,200
2023-06-22	119.00	120.00	117.00	118.00	104.86	8,238,800
2023-06-21	115.00	119.00	115.00	119.00	105.75	7,699,700
2023-06-20	118.00	120.00	114.00	115.00	102.20	16,667,100
2023-06-19	119.00	119.00	117.00	119.00	105.75	5,027,600
2023-06-16	117.00	118.00	117.00	118.00	104.86	3,315,200
2023-06-15	118.00	119.00	117.00	117.00	103.98	4,620,100
2023-06-14	119.00	120.00	117.00	117.00	103.98	5,354,400
2023-06-13	120.00	120.00	116.00	119.00	105.75	13,173,800
2023-06-12	115.00	120.00	115.00	118.00	104.86	27,859,800
2023-06-09	112.00	114.00	111.00	114.00	101.31	4,614,900
2023-06-08	114.00	115.00	112.00	112.00	99.532	9,630,800
2023-06-07	113.00	114.00	111.00	114.00	101.31	6,392,100
2023-06-06	108.00	113.00	108.00	113.00	100.42	14,838,600
2023-06-05	107.00	109.00	105.00	109.00	96.866	15,097,800
2023-05-31	110.00	110.00	106.00	107.00	95.089	16,553,100
2023-05-30	112.00	113.00	110.00	110.00	97.755	6,297,600
2023-05-29	113.00	114.00	111.00	111.00	98.644	6,912,300
2023-05-26	113.00	115.00	109.00	113.00	100.42	16,680,700
2023-05-25	113.00	113.00	111.00	113.00	100.42	5,919,300
2023-05-24	112.00	116.00	109.00	112.00	99.532	22,092,600
2023-05-23	111.00	111.00	109.00	111.00	98.644	9,693,800
2023-05-22	107.00	111.00	107.00	110.00	97.755	15,525,700
2023-05-19	107.00	108.00	105.00	106.00	94.200	11,517,300
2023-05-17	106.00	108.00	105.00	108.00	95.978	7,447,200
2023-05-16	110.00	111.00	105.00	106.00	94.200	19,067,300
2023-05-15	111.00	114.00	108.00	110.00	97.755	15,406,500
2023-05-12	112.00	112.00	110.00	111.00	98.644	4,101,200
2023-05-11	115.00	116.00	110.00	111.00	98.644	10,915,800
2023-05-10	111.00	114.00	109.00	114.00	101.31	13,542,900
2023-05-09	113.00	119.00	110.00	111.00	98.644	38,553,000
2023-05-08	107.00	115.00	106.00	112.00	99.532	27,627,400
2023-05-05	106.00	109.00	105.00	106.00	94.200	11,660,800
2023-05-04	104.00	107.00	102.00	106.00	94.200	10,805,500
2023-05-03	106.00	115.00	104.00	104.00	92.423	31,736,300

← NewerPage 14 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.