Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 132.00 | 134.00 | 129.00 | 133.00 | 131.70 | 13,011,700 |
| 2025-11-04 | 131.00 | 136.00 | 130.00 | 131.00 | 129.72 | 15,616,400 |
| 2025-11-03 | 132.00 | 133.00 | 130.00 | 131.00 | 129.72 | 42,169,900 |
| 2025-10-31 | 135.00 | 137.00 | 129.00 | 133.00 | 131.70 | 30,949,300 |
| 2025-10-30 | 129.00 | 136.00 | 125.00 | 134.00 | 132.69 | 42,175,500 |
| 2025-10-29 | 126.00 | 133.00 | 121.00 | 129.00 | 127.74 | 28,734,000 |
| 2025-10-28 | 124.00 | 126.00 | 120.00 | 126.00 | 124.76 | 9,429,600 |
| 2025-10-27 | 127.00 | 127.00 | 118.00 | 121.00 | 119.81 | 25,417,800 |
| 2025-10-24 | 127.00 | 129.00 | 125.00 | 127.00 | 125.75 | 12,100,900 |
| 2025-10-23 | 135.00 | 135.00 | 125.00 | 127.00 | 125.75 | 30,667,200 |
| 2025-10-22 | 135.00 | 137.00 | 131.00 | 132.00 | 130.71 | 33,395,500 |
| 2025-10-21 | 130.00 | 136.00 | 128.00 | 133.00 | 131.70 | 51,690,300 |
| 2025-10-20 | 129.00 | 130.00 | 128.00 | 130.00 | 128.73 | 52,310,500 |
| 2025-10-17 | 129.00 | 129.00 | 127.00 | 128.00 | 126.75 | 55,599,700 |
| 2025-10-16 | 127.00 | 130.00 | 126.00 | 129.00 | 127.74 | 58,942,500 |
| 2025-10-15 | 124.00 | 128.00 | 124.00 | 127.00 | 125.75 | 62,783,800 |
| 2025-10-14 | 126.00 | 127.00 | 123.00 | 124.00 | 122.78 | 43,913,500 |
| 2025-10-13 | 127.00 | 129.00 | 125.00 | 126.00 | 124.76 | 58,098,100 |
| 2025-10-10 | 129.00 | 129.00 | 126.00 | 128.00 | 126.75 | 53,543,300 |
| 2025-10-09 | 126.00 | 130.00 | 125.00 | 129.00 | 127.74 | 93,926,100 |
| 2025-10-08 | 128.00 | 128.00 | 124.00 | 126.00 | 124.76 | 85,409,700 |
| 2025-10-07 | 131.00 | 131.00 | 126.00 | 127.00 | 125.75 | 97,957,700 |
| 2025-10-06 | 129.00 | 131.00 | 125.00 | 131.00 | 129.72 | 104,923,600 |
| 2025-10-03 | 126.00 | 128.00 | 123.00 | 128.00 | 126.75 | 83,956,600 |
| 2025-10-02 | 131.00 | 132.00 | 118.00 | 126.00 | 124.76 | 131,352,900 |
| 2025-10-01 | 130.00 | 134.00 | 129.00 | 130.00 | 128.73 | 67,366,100 |
| 2025-09-30 | 134.00 | 135.00 | 128.00 | 130.00 | 128.73 | 46,957,900 |
| 2025-09-29 | 131.00 | 139.00 | 130.00 | 134.00 | 132.69 | 187,653,100 |
| 2025-09-26 | 130.00 | 132.00 | 125.00 | 131.00 | 129.72 | 82,345,400 |
| 2025-09-25 | 134.00 | 135.00 | 123.00 | 130.00 | 128.73 | 110,130,200 |
| 2025-09-24 | 143.00 | 148.00 | 131.00 | 133.00 | 131.70 | 132,614,000 |
| 2025-09-23 | 148.00 | 150.00 | 143.00 | 143.00 | 141.60 | 72,230,500 |
| 2025-09-22 | 151.00 | 152.00 | 147.00 | 148.00 | 146.55 | 53,898,800 |
| 2025-09-19 | 149.00 | 154.00 | 147.00 | 150.00 | 148.53 | 108,064,200 |
| 2025-09-18 | 150.00 | 152.00 | 148.00 | 149.00 | 147.54 | 70,458,600 |
| 2025-09-17 | 140.00 | 155.00 | 136.00 | 150.00 | 148.53 | 208,619,500 |
| 2025-09-16 | 142.00 | 142.00 | 137.00 | 140.00 | 138.63 | 64,405,100 |
| 2025-09-15 | 134.00 | 142.00 | 132.00 | 141.00 | 139.62 | 169,217,000 |
| 2025-09-12 | 133.00 | 135.00 | 130.00 | 134.00 | 132.69 | 52,024,400 |
| 2025-09-11 | 129.00 | 134.00 | 128.00 | 134.00 | 132.69 | 95,803,900 |
| 2025-09-10 | 128.00 | 129.00 | 125.00 | 128.00 | 126.75 | 66,877,800 |
| 2025-09-09 | 130.00 | 131.00 | 124.00 | 128.00 | 126.75 | 53,199,100 |
| 2025-09-08 | 130.00 | 133.00 | 129.00 | 131.00 | 129.72 | 59,469,700 |
| 2025-09-05 | 129.00 | 129.00 | 129.00 | 129.00 | 127.74 | 0 |
| 2025-09-04 | 132.00 | 139.00 | 128.00 | 129.00 | 127.74 | 139,806,000 |
| 2025-09-03 | 139.00 | 140.00 | 130.00 | 132.00 | 130.71 | 120,691,800 |
| 2025-09-02 | 146.00 | 149.00 | 135.00 | 139.00 | 137.64 | 79,718,200 |
| 2025-09-01 | 145.00 | 148.00 | 138.00 | 146.00 | 144.57 | 73,085,600 |
| 2025-08-29 | 151.00 | 151.00 | 144.00 | 147.00 | 145.56 | 88,726,700 |
| 2025-08-28 | 146.00 | 151.00 | 145.00 | 151.00 | 149.52 | 126,774,900 |
| 2025-08-27 | 150.00 | 150.00 | 142.00 | 146.00 | 144.57 | 63,334,700 |
| 2025-08-26 | 151.00 | 152.00 | 147.00 | 150.00 | 148.53 | 80,685,500 |
| 2025-08-25 | 152.00 | 153.00 | 149.00 | 151.00 | 149.52 | 62,863,100 |
| 2025-08-22 | 155.00 | 156.00 | 152.00 | 152.00 | 150.51 | 78,719,400 |
| 2025-08-21 | 154.00 | 157.00 | 152.00 | 155.00 | 153.48 | 93,564,000 |
| 2025-08-20 | 155.00 | 156.00 | 152.00 | 154.00 | 152.49 | 96,745,400 |
| 2025-08-19 | 151.00 | 158.00 | 151.00 | 154.00 | 152.49 | 136,939,900 |
| 2025-08-18 | 151.00 | 151.00 | 151.00 | 151.00 | 149.52 | 0 |
| 2025-08-15 | 148.00 | 151.00 | 145.00 | 151.00 | 149.52 | 130,311,300 |
| 2025-08-14 | 149.00 | 153.00 | 145.00 | 148.00 | 146.55 | 144,491,400 |
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.