Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 76.000 | 77.000 | 74.000 | 74.000 | 64.930 | 3,626,800 |
| 2022-02-03 | 78.000 | 78.000 | 75.000 | 76.000 | 66.685 | 3,271,000 |
| 2022-02-02 | 75.000 | 80.000 | 75.000 | 77.000 | 67.562 | 7,780,600 |
| 2022-01-31 | 75.000 | 76.000 | 74.000 | 75.000 | 65.807 | 1,709,800 |
| 2022-01-28 | 73.000 | 77.000 | 72.000 | 74.000 | 64.930 | 6,962,100 |
| 2022-01-27 | 75.000 | 75.000 | 72.000 | 72.000 | 63.175 | 1,739,500 |
| 2022-01-26 | 74.000 | 76.000 | 71.000 | 75.000 | 65.807 | 3,013,900 |
| 2022-01-25 | 79.000 | 80.000 | 74.000 | 74.000 | 64.930 | 11,827,100 |
| 2022-01-24 | 80.000 | 82.000 | 79.000 | 79.000 | 69.317 | 2,443,100 |
| 2022-01-21 | 79.000 | 83.000 | 78.000 | 80.000 | 70.195 | 7,561,700 |
| 2022-01-20 | 79.000 | 80.000 | 77.000 | 79.000 | 69.317 | 2,414,300 |
| 2022-01-19 | 79.000 | 80.000 | 78.000 | 79.000 | 69.317 | 2,640,500 |
| 2022-01-18 | 81.000 | 82.000 | 77.000 | 80.000 | 70.195 | 7,718,300 |
| 2022-01-17 | 85.000 | 85.000 | 80.000 | 81.000 | 71.072 | 7,003,200 |
| 2022-01-14 | 86.000 | 86.000 | 84.000 | 85.000 | 74.582 | 2,094,100 |
| 2022-01-13 | 86.000 | 86.000 | 84.000 | 86.000 | 75.459 | 2,258,200 |
| 2022-01-12 | 87.000 | 87.000 | 85.000 | 86.000 | 75.459 | 1,554,000 |
| 2022-01-11 | 88.000 | 88.000 | 85.000 | 87.000 | 76.337 | 3,573,100 |
| 2022-01-10 | 88.000 | 89.000 | 85.000 | 87.000 | 76.337 | 5,399,400 |
| 2022-01-07 | 86.000 | 94.000 | 86.000 | 88.000 | 77.214 | 41,479,600 |
| 2022-01-06 | 88.000 | 88.000 | 85.000 | 86.000 | 75.459 | 4,042,000 |
| 2022-01-05 | 89.000 | 90.000 | 87.000 | 88.000 | 77.214 | 4,761,500 |
| 2022-01-04 | 90.000 | 90.000 | 88.000 | 89.000 | 78.091 | 2,843,900 |
| 2022-01-03 | 88.000 | 91.000 | 87.000 | 89.000 | 78.091 | 6,817,800 |
| 2021-12-30 | 89.000 | 89.000 | 87.000 | 87.000 | 76.337 | 3,064,300 |
| 2021-12-29 | 90.000 | 91.000 | 88.000 | 89.000 | 78.091 | 3,176,500 |
| 2021-12-28 | 89.000 | 93.000 | 88.000 | 89.000 | 78.091 | 7,380,300 |
| 2021-12-27 | 87.000 | 90.000 | 87.000 | 88.000 | 77.214 | 2,539,800 |
| 2021-12-24 | 89.000 | 90.000 | 87.000 | 87.000 | 76.337 | 5,544,000 |
| 2021-12-23 | 88.000 | 94.000 | 87.000 | 88.000 | 77.214 | 13,568,500 |
| 2021-12-22 | 88.000 | 89.000 | 86.000 | 88.000 | 77.214 | 4,034,400 |
| 2021-12-21 | 88.000 | 89.000 | 83.000 | 88.000 | 77.214 | 9,451,200 |
| 2021-12-20 | 91.000 | 91.000 | 85.000 | 88.000 | 77.214 | 20,407,100 |
| 2021-12-17 | 93.000 | 94.000 | 91.000 | 91.000 | 79.846 | 7,836,100 |
| 2021-12-16 | 94.000 | 95.000 | 92.000 | 93.000 | 81.601 | 8,183,400 |
| 2021-12-15 | 95.000 | 95.000 | 92.000 | 94.000 | 82.479 | 5,071,300 |
| 2021-12-14 | 94.000 | 95.000 | 93.000 | 94.000 | 82.479 | 5,840,000 |
| 2021-12-13 | 94.000 | 95.000 | 92.000 | 94.000 | 82.479 | 5,081,200 |
| 2021-12-10 | 94.000 | 96.000 | 93.000 | 94.000 | 82.479 | 4,371,100 |
| 2021-12-09 | 91.000 | 97.000 | 90.000 | 94.000 | 82.479 | 19,375,100 |
| 2021-12-08 | 90.000 | 92.000 | 90.000 | 91.000 | 79.846 | 7,314,000 |
| 2021-12-07 | 96.000 | 96.000 | 90.000 | 90.000 | 78.969 | 21,707,700 |
| 2021-12-06 | 96.000 | 98.000 | 94.000 | 96.000 | 84.233 | 12,269,500 |
| 2021-12-03 | 98.000 | 99.000 | 95.000 | 96.000 | 84.233 | 13,308,500 |
| 2021-12-02 | 99.000 | 101.00 | 93.000 | 98.000 | 85.988 | 22,434,200 |
| 2021-12-01 | 90.000 | 112.00 | 90.000 | 98.000 | 85.988 | 270,117,700 |
| 2021-11-30 | 88.000 | 91.000 | 88.000 | 88.000 | 77.214 | 7,435,100 |
| 2021-11-29 | 89.000 | 89.000 | 87.000 | 88.000 | 77.214 | 7,201,300 |
| 2021-11-26 | 91.000 | 91.000 | 85.000 | 89.000 | 78.091 | 14,773,500 |
| 2021-11-25 | 91.000 | 92.000 | 90.000 | 90.000 | 78.969 | 8,006,800 |
| 2021-11-24 | 94.000 | 94.000 | 91.000 | 91.000 | 79.846 | 8,037,600 |
| 2021-11-23 | 90.000 | 94.000 | 89.000 | 93.000 | 81.601 | 19,132,600 |
| 2021-11-22 | 87.000 | 98.000 | 86.000 | 89.000 | 78.091 | 57,741,400 |
| 2021-11-19 | 89.000 | 89.000 | 87.000 | 87.000 | 76.337 | 5,682,800 |
| 2021-11-18 | 91.000 | 92.000 | 88.000 | 88.000 | 77.214 | 12,819,200 |
| 2021-11-17 | 86.000 | 92.000 | 85.000 | 90.000 | 78.969 | 37,638,800 |
| 2021-11-16 | 86.000 | 88.000 | 85.000 | 86.000 | 75.459 | 14,475,400 |
| 2021-11-15 | 89.000 | 90.000 | 85.000 | 86.000 | 75.459 | 13,356,000 |
| 2021-11-12 | 86.000 | 92.000 | 83.000 | 88.000 | 77.214 | 78,813,700 |
| 2021-11-11 | 86.000 | 87.000 | 83.000 | 85.000 | 74.582 | 14,331,200 |
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.