Perdana Gapura Prima Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	100.00	101.00	98.000	98.000	98.000	52,662,300
2026-07-24	109.00	109.00	100.00	100.00	100.00	90,722,900
2026-07-23	104.00	110.00	102.00	110.00	110.00	90,065,600
2026-07-22	103.00	104.00	101.00	103.00	103.00	58,089,500
2026-07-21	106.00	106.00	101.00	102.00	102.00	93,280,200
2026-07-20	105.00	108.00	102.00	105.00	105.00	93,429,000
2026-07-17	99.000	105.00	99.000	103.00	103.00	73,710,800
2026-07-16	100.00	103.00	98.000	99.000	99.000	63,747,400
2026-07-15	101.00	101.00	99.000	99.000	99.000	23,212,400
2026-07-14	100.00	103.00	98.000	100.00	100.00	64,684,500
2026-07-13	101.00	103.00	98.000	100.00	100.00	57,669,100
2026-07-10	101.00	104.00	99.000	101.00	101.00	43,502,100
2026-07-09	102.00	102.00	99.000	101.00	101.00	22,407,700
2026-07-08	101.00	104.00	99.000	101.00	101.00	43,338,300
2026-07-07	98.000	102.00	97.000	102.00	101.00	8,021,800
2026-07-06	100.00	100.00	97.000	98.000	97.039	34,219,100
2026-07-03	99.000	101.00	98.000	98.000	97.039	1,690,500
2026-07-02	98.000	102.00	96.000	99.000	98.029	40,636,500
2026-07-01	99.000	100.00	97.000	100.00	99.020	18,607,600
2026-06-30	99.000	99.000	96.000	99.000	98.029	18,441,700
2026-06-29	99.000	104.00	99.000	99.000	98.029	5,401,900
2026-06-26	101.00	101.00	98.000	98.000	97.039	25,486,700
2026-06-25	98.000	102.00	98.000	101.00	100.01	45,510,100
2026-06-24	100.00	100.00	97.000	99.000	98.029	4,229,400
2026-06-23	101.00	101.00	98.000	99.000	98.029	51,447,600
2026-06-22	101.00	101.00	98.000	101.00	100.01	44,105,800
2026-06-19	100.00	102.00	98.000	100.00	99.020	52,028,300
2026-06-18	101.00	103.00	99.000	99.000	98.029	12,070,200
2026-06-17	104.00	104.00	101.00	101.00	100.01	6,148,700
2026-06-16	102.00	102.00	102.00	102.00	101.00	0
2026-06-15	107.00	108.00	101.00	102.00	101.00	49,974,600
2026-06-12	103.00	107.00	103.00	105.00	103.97	9,944,800
2026-06-11	109.00	110.00	104.00	104.00	102.98	5,378,100
2026-06-10	110.00	111.00	103.00	110.00	108.92	54,607,100
2026-06-09	100.00	110.00	97.000	109.00	107.93	51,298,100
2026-06-08	99.000	103.00	95.000	100.00	99.020	36,657,000
2026-06-05	99.000	104.00	98.000	100.00	99.020	33,392,800
2026-06-04	104.00	104.00	97.000	99.000	98.029	19,655,300
2026-06-03	112.00	113.00	99.000	104.00	102.98	37,500,500
2026-06-02	99.000	109.00	92.000	109.00	107.93	29,656,300
2026-06-01	101.00	101.00	101.00	101.00	100.01	0
2026-05-29	103.00	105.00	99.000	101.00	100.01	5,243,900
2026-05-28	103.00	103.00	103.00	103.00	101.99	0
2026-05-27	103.00	103.00	103.00	103.00	101.99	0
2026-05-26	102.00	107.00	100.00	103.00	101.99	44,271,100
2026-05-25	98.000	104.00	98.000	102.00	101.00	5,015,100
2026-05-22	101.00	103.00	96.000	99.000	98.029	5,147,300
2026-05-21	102.00	103.00	99.000	100.00	99.020	9,237,900
2026-05-20	103.00	108.00	99.000	101.00	100.01	67,753,500
2026-05-19	105.00	111.00	101.00	103.00	101.99	88,082,800
2026-05-18	107.00	107.00	104.00	106.00	104.96	29,355,200
2026-05-15	109.00	109.00	109.00	109.00	107.93	0
2026-05-14	109.00	109.00	109.00	109.00	107.93	0
2026-05-13	110.00	113.00	108.00	109.00	107.93	21,368,000
2026-05-12	117.00	117.00	110.00	111.00	109.91	53,162,400
2026-05-11	111.00	117.00	107.00	117.00	115.85	52,494,900
2026-05-08	113.00	115.00	110.00	110.00	108.92	17,845,300
2026-05-07	116.00	118.00	112.00	113.00	111.89	46,536,900
2026-05-06	112.00	118.00	110.00	115.00	113.87	74,022,500
2026-05-05	114.00	115.00	111.00	112.00	110.90	40,502,000

← NewerPage 2 of 21 · 1,216 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.