Perdana Gapura Prima Tbk historical data

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

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

← NewerPage 3 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.