Perdana Gapura Prima Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	106.00	115.00	104.00	104.00	92.423	31,736,300
2023-05-02	108.00	108.00	101.00	104.00	92.423	24,116,100
2023-04-28	101.00	108.00	100.00	107.00	95.089	46,735,400
2023-04-27	100.00	102.00	98.000	100.00	88.868	44,677,900
2023-04-26	100.00	102.00	98.000	100.00	88.868	43,099,400
2023-04-18	98.000	99.000	97.000	99.000	87.979	7,300,000
2023-04-17	98.000	100.00	97.000	97.000	86.202	7,136,500
2023-04-14	98.000	99.000	97.000	98.000	87.091	4,851,800
2023-04-13	98.000	99.000	97.000	97.000	86.202	10,052,700
2023-04-12	100.00	100.00	97.000	98.000	87.091	9,405,500
2023-04-11	96.000	103.00	95.000	99.000	87.979	72,454,200
2023-04-10	96.000	98.000	95.000	96.000	85.313	68,224,100
2023-04-06	95.000	96.000	94.000	96.000	85.313	65,420,300
2023-04-05	95.000	95.000	94.000	95.000	84.425	49,644,700
2023-04-04	93.000	95.000	92.000	94.000	83.536	9,232,600
2023-04-03	95.000	96.000	92.000	93.000	82.647	11,025,600
2023-03-31	95.000	96.000	94.000	95.000	84.425	6,950,400
2023-03-30	97.000	97.000	93.000	95.000	84.425	13,971,500
2023-03-29	98.000	99.000	96.000	97.000	86.202	7,140,500
2023-03-28	97.000	98.000	97.000	98.000	87.091	2,454,000
2023-03-27	96.000	98.000	95.000	97.000	86.202	4,060,200
2023-03-24	95.000	97.000	95.000	96.000	85.313	3,027,400
2023-03-21	94.000	98.000	94.000	95.000	84.425	2,302,400
2023-03-20	96.000	97.000	93.000	94.000	83.536	4,472,300
2023-03-17	92.000	97.000	92.000	96.000	85.313	4,071,900
2023-03-16	95.000	95.000	91.000	92.000	81.759	16,697,200
2023-03-15	96.000	98.000	92.000	95.000	84.425	13,594,000
2023-03-14	98.000	99.000	96.000	96.000	85.313	7,655,200
2023-03-13	98.000	98.000	95.000	98.000	87.091	5,893,400
2023-03-10	98.000	99.000	96.000	98.000	87.091	13,850,400
2023-03-09	98.000	99.000	97.000	98.000	87.091	5,761,900
2023-03-08	99.000	100.00	98.000	98.000	87.091	4,642,400
2023-03-07	101.00	102.00	99.000	99.000	87.979	7,272,400
2023-03-06	102.00	102.00	100.00	101.00	89.757	2,329,100
2023-03-03	101.00	102.00	101.00	102.00	90.645	3,457,600
2023-03-02	101.00	102.00	100.00	101.00	89.757	4,716,100
2023-03-01	101.00	101.00	100.00	100.00	88.868	6,254,100
2023-02-28	101.00	102.00	100.00	101.00	89.757	9,954,900
2023-02-27	101.00	103.00	100.00	101.00	89.757	6,649,200
2023-02-24	101.00	102.00	100.00	101.00	89.757	3,900,900
2023-02-23	101.00	102.00	100.00	101.00	89.757	5,733,900
2023-02-22	102.00	102.00	100.00	101.00	89.757	5,637,200
2023-02-21	102.00	103.00	101.00	101.00	89.757	3,883,100
2023-02-20	102.00	103.00	100.00	102.00	90.645	8,293,400
2023-02-17	103.00	104.00	101.00	102.00	90.645	4,253,400
2023-02-16	103.00	103.00	101.00	103.00	91.534	8,795,100
2023-02-15	104.00	104.00	102.00	103.00	91.534	4,312,700
2023-02-14	103.00	104.00	102.00	103.00	91.534	5,094,200
2023-02-13	102.00	107.00	101.00	102.00	90.645	23,990,600
2023-02-10	102.00	103.00	100.00	101.00	89.757	6,171,900
2023-02-09	103.00	105.00	102.00	102.00	90.645	5,696,800
2023-02-08	103.00	105.00	102.00	104.00	92.423	5,795,400
2023-02-07	104.00	105.00	102.00	104.00	92.423	7,024,800
2023-02-06	104.00	106.00	103.00	104.00	92.423	11,697,500
2023-02-03	102.00	105.00	102.00	104.00	92.423	11,664,300
2023-02-02	102.00	104.00	101.00	102.00	90.645	11,769,100
2023-02-01	101.00	104.00	100.00	102.00	90.645	10,052,300
2023-01-31	101.00	103.00	100.00	100.00	88.868	6,863,500
2023-01-30	100.00	103.00	99.000	101.00	89.757	9,651,200
2023-01-27	100.00	108.00	99.000	100.00	88.868	38,448,500

← NewerPage 15 of 21 · 1,215 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.