Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 96.000 | 98.000 | 95.000 | 98.000 | 87.091 | 5,987,200 |
| 2022-11-01 | 100.00 | 100.00 | 93.000 | 96.000 | 85.313 | 36,635,300 |
| 2022-10-31 | 107.00 | 108.00 | 100.00 | 100.00 | 88.868 | 22,370,300 |
| 2022-10-28 | 111.00 | 111.00 | 106.00 | 107.00 | 95.089 | 5,250,800 |
| 2022-10-27 | 109.00 | 115.00 | 107.00 | 108.00 | 95.978 | 19,914,800 |
| 2022-10-26 | 107.00 | 115.00 | 105.00 | 109.00 | 96.866 | 40,391,700 |
| 2022-10-25 | 106.00 | 108.00 | 104.00 | 106.00 | 94.200 | 7,060,600 |
| 2022-10-24 | 105.00 | 109.00 | 104.00 | 105.00 | 93.311 | 9,078,300 |
| 2022-10-21 | 105.00 | 106.00 | 103.00 | 105.00 | 93.311 | 6,509,100 |
| 2022-10-20 | 102.00 | 107.00 | 101.00 | 105.00 | 93.311 | 18,836,200 |
| 2022-10-19 | 104.00 | 105.00 | 100.00 | 102.00 | 90.645 | 15,714,900 |
| 2022-10-18 | 107.00 | 108.00 | 104.00 | 104.00 | 92.423 | 10,423,600 |
| 2022-10-17 | 110.00 | 112.00 | 104.00 | 107.00 | 95.089 | 23,735,500 |
| 2022-10-14 | 103.00 | 112.00 | 103.00 | 110.00 | 97.755 | 47,120,300 |
| 2022-10-13 | 101.00 | 103.00 | 98.000 | 102.00 | 90.645 | 6,661,600 |
| 2022-10-12 | 105.00 | 105.00 | 97.000 | 100.00 | 88.868 | 18,077,500 |
| 2022-10-11 | 108.00 | 117.00 | 103.00 | 103.00 | 91.534 | 51,231,700 |
| 2022-10-10 | 98.000 | 113.00 | 98.000 | 108.00 | 95.978 | 72,816,400 |
| 2022-10-07 | 95.000 | 100.00 | 95.000 | 98.000 | 87.091 | 17,245,700 |
| 2022-10-06 | 95.000 | 97.000 | 94.000 | 95.000 | 84.425 | 7,305,100 |
| 2022-10-05 | 95.000 | 98.000 | 94.000 | 94.000 | 83.536 | 21,363,300 |
| 2022-10-04 | 95.000 | 97.000 | 95.000 | 95.000 | 84.425 | 12,092,000 |
| 2022-10-03 | 93.000 | 96.000 | 91.000 | 95.000 | 84.425 | 12,177,200 |
| 2022-09-30 | 90.000 | 93.000 | 85.000 | 92.000 | 81.759 | 23,521,000 |
| 2022-09-29 | 94.000 | 95.000 | 88.000 | 90.000 | 79.981 | 31,327,100 |
| 2022-09-28 | 94.000 | 96.000 | 92.000 | 94.000 | 83.536 | 9,255,200 |
| 2022-09-27 | 94.000 | 96.000 | 94.000 | 94.000 | 83.536 | 7,204,000 |
| 2022-09-26 | 95.000 | 96.000 | 93.000 | 94.000 | 83.536 | 13,815,900 |
| 2022-09-23 | 95.000 | 98.000 | 94.000 | 95.000 | 84.425 | 8,644,900 |
| 2022-09-22 | 95.000 | 96.000 | 94.000 | 95.000 | 84.425 | 7,270,500 |
| 2022-09-21 | 96.000 | 96.000 | 92.000 | 95.000 | 84.425 | 9,498,900 |
| 2022-09-20 | 97.000 | 98.000 | 94.000 | 96.000 | 85.313 | 15,211,100 |
| 2022-09-19 | 98.000 | 100.00 | 95.000 | 97.000 | 86.202 | 11,754,200 |
| 2022-09-16 | 101.00 | 102.00 | 97.000 | 98.000 | 87.091 | 17,559,400 |
| 2022-09-15 | 97.000 | 101.00 | 96.000 | 100.00 | 88.868 | 10,415,700 |
| 2022-09-14 | 98.000 | 99.000 | 95.000 | 97.000 | 86.202 | 14,359,300 |
| 2022-09-13 | 99.000 | 101.00 | 97.000 | 98.000 | 87.091 | 17,655,000 |
| 2022-09-12 | 94.000 | 99.000 | 93.000 | 99.000 | 87.979 | 19,610,500 |
| 2022-09-09 | 94.000 | 99.000 | 93.000 | 93.000 | 82.647 | 25,948,500 |
| 2022-09-08 | 92.000 | 95.000 | 92.000 | 94.000 | 83.536 | 11,141,700 |
| 2022-09-07 | 94.000 | 95.000 | 90.000 | 91.000 | 80.870 | 24,318,900 |
| 2022-09-06 | 92.000 | 95.000 | 90.000 | 94.000 | 83.536 | 24,119,000 |
| 2022-09-05 | 87.000 | 92.000 | 86.000 | 91.000 | 80.870 | 33,608,600 |
| 2022-09-02 | 89.000 | 90.000 | 87.000 | 87.000 | 77.315 | 9,569,700 |
| 2022-09-01 | 87.000 | 93.000 | 87.000 | 88.000 | 78.204 | 38,488,000 |
| 2022-08-31 | 88.000 | 90.000 | 85.000 | 87.000 | 77.315 | 32,675,100 |
| 2022-08-30 | 79.000 | 88.000 | 79.000 | 88.000 | 78.204 | 44,000,200 |
| 2022-08-29 | 79.000 | 80.000 | 78.000 | 80.000 | 71.094 | 3,630,200 |
| 2022-08-26 | 80.000 | 80.000 | 78.000 | 79.000 | 70.206 | 3,239,000 |
| 2022-08-25 | 79.000 | 80.000 | 79.000 | 79.000 | 70.206 | 3,576,300 |
| 2022-08-24 | 80.000 | 80.000 | 78.000 | 79.000 | 70.206 | 3,864,600 |
| 2022-08-23 | 83.000 | 83.000 | 79.000 | 79.000 | 70.206 | 19,777,100 |
| 2022-08-22 | 85.000 | 86.000 | 81.000 | 82.000 | 72.872 | 18,288,800 |
| 2022-08-19 | 82.000 | 88.000 | 82.000 | 85.000 | 75.538 | 34,127,600 |
| 2022-08-18 | 82.000 | 83.000 | 80.000 | 82.000 | 72.872 | 9,208,600 |
| 2022-08-16 | 83.000 | 85.000 | 82.000 | 82.000 | 72.872 | 10,278,700 |
| 2022-08-15 | 80.000 | 83.000 | 79.000 | 83.000 | 73.761 | 11,239,900 |
| 2022-08-12 | 78.000 | 80.000 | 78.000 | 80.000 | 71.094 | 1,780,900 |
| 2022-08-11 | 79.000 | 80.000 | 78.000 | 78.000 | 69.317 | 1,697,200 |
| 2022-08-10 | 79.000 | 80.000 | 78.000 | 79.000 | 70.206 | 1,088,100 |
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.