Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 139.00 | 139.00 | 119.00 | 127.00 | 125.75 | 72,291,300 |
| 2026-01-27 | 135.00 | 139.00 | 132.00 | 138.00 | 136.65 | 51,890,800 |
| 2026-01-26 | 130.00 | 137.00 | 128.00 | 133.00 | 131.70 | 35,147,500 |
| 2026-01-23 | 134.00 | 134.00 | 129.00 | 132.00 | 130.71 | 19,710,300 |
| 2026-01-22 | 134.00 | 135.00 | 132.00 | 134.00 | 132.69 | 41,242,300 |
| 2026-01-21 | 134.00 | 135.00 | 132.00 | 134.00 | 132.69 | 30,180,900 |
| 2026-01-20 | 134.00 | 135.00 | 133.00 | 134.00 | 132.69 | 19,733,300 |
| 2026-01-19 | 136.00 | 137.00 | 133.00 | 135.00 | 133.68 | 25,670,100 |
| 2026-01-16 | 136.00 | 136.00 | 136.00 | 136.00 | 134.67 | 0 |
| 2026-01-15 | 136.00 | 137.00 | 134.00 | 136.00 | 134.67 | 30,329,100 |
| 2026-01-14 | 134.00 | 136.00 | 133.00 | 136.00 | 134.67 | 21,673,500 |
| 2026-01-13 | 134.00 | 138.00 | 132.00 | 134.00 | 132.69 | 32,996,300 |
| 2026-01-12 | 140.00 | 141.00 | 129.00 | 134.00 | 132.69 | 62,975,400 |
| 2026-01-09 | 138.00 | 140.00 | 136.00 | 139.00 | 137.64 | 38,151,300 |
| 2026-01-08 | 136.00 | 139.00 | 135.00 | 138.00 | 136.65 | 32,451,300 |
| 2026-01-07 | 136.00 | 138.00 | 135.00 | 136.00 | 134.67 | 30,108,500 |
| 2026-01-06 | 137.00 | 137.00 | 132.00 | 136.00 | 134.67 | 31,505,900 |
| 2026-01-05 | 142.00 | 142.00 | 135.00 | 137.00 | 135.66 | 50,953,200 |
| 2026-01-02 | 145.00 | 145.00 | 139.00 | 144.00 | 142.59 | 42,332,600 |
| 2026-01-01 | 145.00 | 145.00 | 145.00 | 145.00 | 143.58 | 0 |
| 2025-12-31 | 145.00 | 145.00 | 145.00 | 145.00 | 143.58 | 0 |
| 2025-12-30 | 143.00 | 149.00 | 139.00 | 145.00 | 143.58 | 82,290,400 |
| 2025-12-29 | 140.00 | 144.00 | 137.00 | 143.00 | 141.60 | 92,853,000 |
| 2025-12-26 | 140.00 | 140.00 | 140.00 | 140.00 | 138.63 | 0 |
| 2025-12-25 | 140.00 | 140.00 | 140.00 | 140.00 | 138.63 | 0 |
| 2025-12-24 | 133.00 | 142.00 | 131.00 | 140.00 | 138.63 | 71,305,400 |
| 2025-12-23 | 130.00 | 133.00 | 129.00 | 133.00 | 131.70 | 29,095,100 |
| 2025-12-22 | 129.00 | 130.00 | 126.00 | 130.00 | 128.73 | 16,825,700 |
| 2025-12-19 | 128.00 | 131.00 | 126.00 | 129.00 | 127.74 | 15,641,500 |
| 2025-12-18 | 130.00 | 130.00 | 127.00 | 128.00 | 126.75 | 17,850,600 |
| 2025-12-17 | 131.00 | 131.00 | 128.00 | 130.00 | 128.73 | 13,334,900 |
| 2025-12-16 | 131.00 | 131.00 | 127.00 | 131.00 | 129.72 | 17,033,700 |
| 2025-12-15 | 131.00 | 132.00 | 128.00 | 131.00 | 129.72 | 20,322,600 |
| 2025-12-12 | 132.00 | 132.00 | 126.00 | 131.00 | 129.72 | 26,855,100 |
| 2025-12-11 | 135.00 | 136.00 | 131.00 | 132.00 | 130.71 | 40,463,300 |
| 2025-12-10 | 138.00 | 138.00 | 135.00 | 135.00 | 133.68 | 12,131,500 |
| 2025-12-09 | 138.00 | 139.00 | 135.00 | 138.00 | 136.65 | 35,299,200 |
| 2025-12-08 | 136.00 | 138.00 | 133.00 | 138.00 | 136.65 | 32,393,700 |
| 2025-12-05 | 134.00 | 140.00 | 132.00 | 135.00 | 133.68 | 41,024,600 |
| 2025-12-04 | 135.00 | 135.00 | 132.00 | 134.00 | 132.69 | 23,651,300 |
| 2025-12-03 | 134.00 | 135.00 | 131.00 | 134.00 | 132.69 | 30,093,100 |
| 2025-12-02 | 133.00 | 135.00 | 131.00 | 134.00 | 132.69 | 22,770,500 |
| 2025-12-01 | 136.00 | 136.00 | 131.00 | 134.00 | 132.69 | 14,043,500 |
| 2025-11-28 | 136.00 | 136.00 | 133.00 | 135.00 | 133.68 | 11,319,600 |
| 2025-11-27 | 139.00 | 139.00 | 133.00 | 136.00 | 134.67 | 25,938,100 |
| 2025-11-26 | 138.00 | 140.00 | 136.00 | 139.00 | 137.64 | 23,210,700 |
| 2025-11-25 | 134.00 | 138.00 | 134.00 | 137.00 | 135.66 | 22,209,800 |
| 2025-11-24 | 134.00 | 136.00 | 133.00 | 134.00 | 132.69 | 13,202,800 |
| 2025-11-21 | 137.00 | 138.00 | 133.00 | 134.00 | 132.69 | 10,979,900 |
| 2025-11-20 | 138.00 | 142.00 | 135.00 | 135.00 | 133.68 | 42,396,500 |
| 2025-11-19 | 139.00 | 139.00 | 132.00 | 137.00 | 135.66 | 26,722,000 |
| 2025-11-18 | 136.00 | 141.00 | 134.00 | 138.00 | 136.65 | 68,555,100 |
| 2025-11-17 | 131.00 | 137.00 | 129.00 | 136.00 | 134.67 | 49,939,400 |
| 2025-11-14 | 130.00 | 132.00 | 129.00 | 131.00 | 129.72 | 14,460,200 |
| 2025-11-13 | 130.00 | 131.00 | 128.00 | 130.00 | 128.73 | 16,754,400 |
| 2025-11-12 | 130.00 | 131.00 | 127.00 | 130.00 | 128.73 | 10,606,500 |
| 2025-11-11 | 129.00 | 130.00 | 126.00 | 130.00 | 128.73 | 12,553,900 |
| 2025-11-10 | 131.00 | 131.00 | 128.00 | 129.00 | 127.74 | 9,175,700 |
| 2025-11-07 | 130.00 | 132.00 | 129.00 | 131.00 | 129.72 | 9,722,000 |
| 2025-11-06 | 134.00 | 134.00 | 129.00 | 130.00 | 128.73 | 15,349,100 |
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.