Perdana Gapura Prima Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	99.000	100.00	98.000	100.00	88.868	7,856,200
2023-01-25	98.000	100.00	97.000	99.000	87.979	6,007,100
2023-01-24	98.000	100.00	98.000	98.000	87.091	6,466,500
2023-01-20	99.000	100.00	98.000	98.000	87.091	9,281,700
2023-01-19	96.000	101.00	96.000	99.000	87.979	18,237,500
2023-01-18	97.000	98.000	96.000	97.000	86.202	6,446,700
2023-01-17	98.000	98.000	96.000	97.000	86.202	3,302,100
2023-01-16	97.000	98.000	95.000	97.000	86.202	8,402,300
2023-01-13	97.000	98.000	96.000	97.000	86.202	5,838,600
2023-01-12	96.000	98.000	96.000	97.000	86.202	4,528,700
2023-01-11	97.000	98.000	95.000	97.000	86.202	6,942,900
2023-01-10	98.000	98.000	95.000	97.000	86.202	13,436,600
2023-01-09	100.00	100.00	97.000	98.000	87.091	13,761,600
2023-01-06	100.00	100.00	98.000	99.000	87.979	11,821,300
2023-01-05	101.00	101.00	97.000	100.00	88.868	21,357,300
2023-01-04	102.00	103.00	100.00	101.00	89.757	8,622,400
2023-01-03	103.00	106.00	101.00	101.00	89.757	13,102,600
2023-01-02	99.000	104.00	98.000	103.00	91.534	23,863,000
2022-12-30	100.00	100.00	98.000	99.000	87.979	3,961,400
2022-12-29	99.000	100.00	98.000	99.000	87.979	5,285,600
2022-12-28	101.00	102.00	98.000	99.000	87.979	8,683,000
2022-12-27	99.000	102.00	98.000	101.00	89.757	9,510,400
2022-12-26	100.00	100.00	98.000	99.000	87.979	8,780,500
2022-12-23	102.00	103.00	98.000	100.00	88.868	14,573,500
2022-12-22	99.000	101.00	97.000	101.00	89.757	16,115,800
2022-12-21	99.000	99.000	97.000	99.000	87.979	17,964,100
2022-12-20	99.000	100.00	97.000	99.000	87.979	22,105,100
2022-12-19	101.00	101.00	99.000	99.000	87.979	8,343,700
2022-12-16	100.00	102.00	97.000	100.00	88.868	30,973,000
2022-12-15	102.00	105.00	100.00	100.00	88.868	31,638,300
2022-12-14	101.00	106.00	98.000	102.00	90.645	52,715,500
2022-12-13	97.000	101.00	97.000	100.00	88.868	62,351,500
2022-12-12	98.000	109.00	94.000	96.000	85.313	238,309,700
2022-12-09	104.00	109.00	97.000	98.000	87.091	118,933,200
2022-12-08	111.00	111.00	104.00	104.00	92.423	76,187,400
2022-12-07	119.00	122.00	111.00	111.00	98.644	73,126,400
2022-12-06	127.00	128.00	119.00	119.00	105.75	51,495,100
2022-12-05	116.00	133.00	115.00	127.00	112.86	69,574,500
2022-12-02	115.00	118.00	113.00	115.00	102.20	9,173,300
2022-12-01	120.00	121.00	113.00	113.00	100.42	12,544,800
2022-11-30	109.00	125.00	109.00	119.00	105.75	36,484,900
2022-11-29	113.00	113.00	110.00	112.00	99.532	13,778,100
2022-11-28	112.00	114.00	109.00	113.00	100.42	27,936,200
2022-11-25	111.00	115.00	111.00	112.00	99.532	21,306,200
2022-11-24	108.00	115.00	104.00	111.00	98.644	67,755,200
2022-11-23	100.00	118.00	100.00	107.00	95.089	214,965,800
2022-11-22	95.000	95.000	93.000	93.000	82.647	3,569,500
2022-11-21	94.000	96.000	93.000	94.000	83.536	4,093,500
2022-11-18	94.000	95.000	92.000	94.000	83.536	5,418,800
2022-11-17	94.000	95.000	93.000	95.000	84.425	2,712,900
2022-11-16	95.000	95.000	94.000	95.000	84.425	3,270,700
2022-11-15	95.000	96.000	94.000	95.000	84.425	4,118,200
2022-11-14	96.000	97.000	94.000	95.000	84.425	3,362,600
2022-11-11	95.000	97.000	95.000	96.000	85.313	4,060,700
2022-11-10	97.000	97.000	94.000	95.000	84.425	7,864,800
2022-11-09	96.000	97.000	94.000	96.000	85.313	4,247,100
2022-11-08	100.00	100.00	94.000	96.000	85.313	5,126,700
2022-11-07	98.000	100.00	94.000	96.000	85.313	14,603,800
2022-11-04	101.00	102.00	96.000	98.000	87.091	9,643,200
2022-11-03	98.000	102.00	96.000	101.00	89.757	6,355,900

← NewerPage 16 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.