Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 114.00 | 117.00 | 112.00 | 114.00 | 112.88 | 46,562,200 |
| 2026-05-01 | 115.00 | 115.00 | 115.00 | 115.00 | 113.87 | 0 |
| 2026-04-30 | 120.00 | 125.00 | 115.00 | 115.00 | 113.87 | 47,671,700 |
| 2026-04-29 | 120.00 | 123.00 | 118.00 | 120.00 | 118.82 | 29,736,900 |
| 2026-04-28 | 118.00 | 122.00 | 117.00 | 119.00 | 117.83 | 26,749,600 |
| 2026-04-27 | 117.00 | 124.00 | 115.00 | 117.00 | 115.85 | 32,716,200 |
| 2026-04-24 | 124.00 | 126.00 | 116.00 | 117.00 | 115.85 | 40,015,800 |
| 2026-04-23 | 119.00 | 125.00 | 115.00 | 124.00 | 122.78 | 97,747,800 |
| 2026-04-22 | 119.00 | 122.00 | 117.00 | 117.00 | 115.85 | 24,269,700 |
| 2026-04-21 | 127.00 | 127.00 | 120.00 | 122.00 | 120.80 | 22,496,800 |
| 2026-04-20 | 122.00 | 131.00 | 119.00 | 123.00 | 121.79 | 80,337,900 |
| 2026-04-17 | 111.00 | 124.00 | 108.00 | 122.00 | 120.80 | 83,838,000 |
| 2026-04-16 | 111.00 | 114.00 | 110.00 | 111.00 | 109.91 | 2,051,600 |
| 2026-04-15 | 112.00 | 112.00 | 110.00 | 110.00 | 108.92 | 4,026,300 |
| 2026-04-14 | 112.00 | 113.00 | 110.00 | 111.00 | 109.91 | 5,179,500 |
| 2026-04-13 | 107.00 | 114.00 | 105.00 | 111.00 | 109.91 | 42,345,000 |
| 2026-04-10 | 105.00 | 110.00 | 103.00 | 107.00 | 105.95 | 17,490,200 |
| 2026-04-09 | 104.00 | 109.00 | 101.00 | 105.00 | 103.97 | 29,931,000 |
| 2026-04-08 | 101.00 | 107.00 | 98.000 | 104.00 | 102.98 | 40,289,800 |
| 2026-04-07 | 96.000 | 103.00 | 96.000 | 100.00 | 99.020 | 15,506,600 |
| 2026-04-06 | 97.000 | 100.00 | 93.000 | 96.000 | 95.059 | 45,813,300 |
| 2026-04-02 | 101.00 | 102.00 | 94.000 | 98.000 | 97.039 | 46,041,100 |
| 2026-04-01 | 103.00 | 103.00 | 100.00 | 102.00 | 101.00 | 11,054,100 |
| 2026-03-31 | 102.00 | 103.00 | 100.00 | 102.00 | 101.00 | 11,971,200 |
| 2026-03-30 | 106.00 | 106.00 | 100.00 | 104.00 | 102.98 | 14,450,300 |
| 2026-03-27 | 105.00 | 107.00 | 101.00 | 106.00 | 104.96 | 15,642,700 |
| 2026-03-26 | 112.00 | 112.00 | 102.00 | 104.00 | 102.98 | 16,155,900 |
| 2026-03-25 | 102.00 | 114.00 | 100.00 | 110.00 | 108.92 | 20,442,400 |
| 2026-03-17 | 99.000 | 102.00 | 97.000 | 102.00 | 101.00 | 19,986,200 |
| 2026-03-16 | 96.000 | 98.000 | 94.000 | 96.000 | 95.059 | 15,543,900 |
| 2026-03-13 | 100.00 | 100.00 | 95.000 | 99.000 | 98.029 | 12,802,500 |
| 2026-03-12 | 100.00 | 102.00 | 99.000 | 100.00 | 99.020 | 15,318,000 |
| 2026-03-11 | 102.00 | 103.00 | 97.000 | 101.00 | 100.01 | 19,416,200 |
| 2026-03-10 | 101.00 | 105.00 | 97.000 | 100.00 | 99.020 | 14,859,000 |
| 2026-03-09 | 101.00 | 104.00 | 95.000 | 101.00 | 100.01 | 27,493,900 |
| 2026-03-06 | 109.00 | 110.00 | 104.00 | 106.00 | 104.96 | 30,037,700 |
| 2026-03-05 | 107.00 | 111.00 | 107.00 | 110.00 | 108.92 | 16,570,200 |
| 2026-03-04 | 113.00 | 113.00 | 105.00 | 108.00 | 106.94 | 48,091,000 |
| 2026-03-03 | 113.00 | 113.00 | 107.00 | 113.00 | 111.89 | 40,454,500 |
| 2026-03-02 | 111.00 | 113.00 | 108.00 | 110.00 | 108.92 | 24,827,100 |
| 2026-02-27 | 118.00 | 118.00 | 114.00 | 116.00 | 114.86 | 20,328,200 |
| 2026-02-26 | 118.00 | 118.00 | 115.00 | 117.00 | 115.85 | 34,539,200 |
| 2026-02-25 | 118.00 | 119.00 | 116.00 | 118.00 | 116.84 | 41,538,700 |
| 2026-02-24 | 121.00 | 121.00 | 117.00 | 117.00 | 115.85 | 21,953,700 |
| 2026-02-23 | 117.00 | 120.00 | 116.00 | 120.00 | 118.82 | 20,033,800 |
| 2026-02-20 | 120.00 | 121.00 | 117.00 | 117.00 | 115.85 | 27,719,300 |
| 2026-02-19 | 122.00 | 123.00 | 119.00 | 120.00 | 118.82 | 17,543,300 |
| 2026-02-18 | 119.00 | 123.00 | 118.00 | 121.00 | 119.81 | 24,950,500 |
| 2026-02-13 | 117.00 | 120.00 | 117.00 | 118.00 | 116.84 | 11,150,100 |
| 2026-02-12 | 119.00 | 119.00 | 115.00 | 118.00 | 116.84 | 10,565,500 |
| 2026-02-11 | 118.00 | 119.00 | 113.00 | 118.00 | 116.84 | 34,732,200 |
| 2026-02-10 | 115.00 | 123.00 | 112.00 | 118.00 | 116.84 | 33,804,100 |
| 2026-02-09 | 115.00 | 116.00 | 113.00 | 115.00 | 113.87 | 14,627,400 |
| 2026-02-06 | 118.00 | 118.00 | 113.00 | 115.00 | 113.87 | 15,585,200 |
| 2026-02-05 | 120.00 | 121.00 | 117.00 | 118.00 | 116.84 | 15,526,100 |
| 2026-02-04 | 122.00 | 122.00 | 118.00 | 121.00 | 119.81 | 14,828,600 |
| 2026-02-03 | 116.00 | 121.00 | 114.00 | 121.00 | 119.81 | 26,975,700 |
| 2026-02-02 | 125.00 | 125.00 | 114.00 | 117.00 | 115.85 | 33,656,600 |
| 2026-01-30 | 127.00 | 127.00 | 122.00 | 124.00 | 122.78 | 15,678,500 |
| 2026-01-29 | 125.00 | 125.00 | 108.00 | 123.00 | 121.79 | 50,076,700 |
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.