Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 154.00 | 155.00 | 145.00 | 148.00 | 146.55 | 148,491,300 |
| 2025-08-12 | 157.00 | 160.00 | 154.00 | 154.00 | 152.49 | 151,213,600 |
| 2025-08-11 | 158.00 | 159.00 | 154.00 | 156.00 | 154.47 | 116,406,000 |
| 2025-08-08 | 159.00 | 160.00 | 153.00 | 158.00 | 156.45 | 67,976,700 |
| 2025-08-07 | 161.00 | 165.00 | 155.00 | 158.00 | 156.45 | 181,030,800 |
| 2025-08-06 | 150.00 | 165.00 | 148.00 | 161.00 | 159.42 | 195,365,200 |
| 2025-08-05 | 147.00 | 150.00 | 146.00 | 149.00 | 147.54 | 78,637,000 |
| 2025-08-04 | 148.00 | 149.00 | 146.00 | 147.00 | 145.56 | 72,351,600 |
| 2025-08-01 | 150.00 | 155.00 | 146.00 | 147.00 | 145.56 | 124,865,300 |
| 2025-07-31 | 149.00 | 152.00 | 145.00 | 150.00 | 148.53 | 126,811,300 |
| 2025-07-30 | 149.00 | 153.00 | 148.00 | 149.00 | 147.54 | 80,661,700 |
| 2025-07-29 | 149.00 | 156.00 | 146.00 | 150.00 | 148.53 | 138,667,200 |
| 2025-07-28 | 149.00 | 155.00 | 142.00 | 149.00 | 147.54 | 114,196,600 |
| 2025-07-25 | 138.00 | 165.00 | 132.00 | 149.00 | 147.54 | 262,188,100 |
| 2025-07-24 | 141.00 | 142.00 | 136.00 | 138.00 | 136.65 | 85,598,400 |
| 2025-07-23 | 136.00 | 142.00 | 132.00 | 141.00 | 139.62 | 142,047,800 |
| 2025-07-22 | 130.00 | 141.00 | 127.00 | 136.00 | 134.67 | 139,510,200 |
| 2025-07-21 | 130.00 | 134.00 | 129.00 | 129.00 | 127.74 | 115,757,400 |
| 2025-07-18 | 129.00 | 131.00 | 128.00 | 130.00 | 128.73 | 67,628,600 |
| 2025-07-17 | 130.00 | 132.00 | 126.00 | 129.00 | 127.74 | 108,241,600 |
| 2025-07-16 | 127.00 | 131.00 | 125.00 | 130.00 | 128.73 | 103,099,700 |
| 2025-07-15 | 124.00 | 127.00 | 121.00 | 127.00 | 125.75 | 56,556,300 |
| 2025-07-14 | 127.00 | 133.00 | 121.00 | 123.00 | 121.79 | 176,639,200 |
| 2025-07-11 | 123.00 | 127.00 | 121.00 | 127.00 | 125.75 | 39,904,300 |
| 2025-07-10 | 124.00 | 127.00 | 122.00 | 122.00 | 120.80 | 116,708,900 |
| 2025-07-09 | 124.00 | 125.00 | 122.00 | 124.00 | 122.78 | 131,952,300 |
| 2025-07-08 | 126.00 | 131.00 | 123.00 | 127.00 | 120.80 | 198,591,700 |
| 2025-07-07 | 130.00 | 136.00 | 123.00 | 126.00 | 119.85 | 72,303,400 |
| 2025-07-04 | 131.00 | 134.00 | 121.00 | 130.00 | 123.66 | 157,286,200 |
| 2025-07-03 | 152.00 | 153.00 | 130.00 | 131.00 | 124.61 | 220,461,500 |
| 2025-07-02 | 155.00 | 156.00 | 151.00 | 152.00 | 144.58 | 98,897,700 |
| 2025-07-01 | 155.00 | 156.00 | 152.00 | 155.00 | 147.44 | 69,047,400 |
| 2025-06-30 | 155.00 | 167.00 | 151.00 | 155.00 | 147.44 | 195,764,400 |
| 2025-06-26 | 168.00 | 168.00 | 143.00 | 155.00 | 147.44 | 137,386,800 |
| 2025-06-25 | 177.00 | 180.00 | 168.00 | 168.00 | 159.80 | 156,481,500 |
| 2025-06-24 | 174.00 | 179.00 | 173.00 | 177.00 | 168.36 | 157,576,100 |
| 2025-06-23 | 175.00 | 178.00 | 172.00 | 174.00 | 165.51 | 135,887,800 |
| 2025-06-20 | 177.00 | 179.00 | 168.00 | 175.00 | 166.46 | 141,749,500 |
| 2025-06-19 | 177.00 | 181.00 | 158.00 | 176.00 | 167.41 | 165,718,600 |
| 2025-06-18 | 175.00 | 183.00 | 173.00 | 181.00 | 172.17 | 123,717,900 |
| 2025-06-17 | 166.00 | 175.00 | 163.00 | 175.00 | 166.46 | 83,477,700 |
| 2025-06-16 | 155.00 | 173.00 | 155.00 | 165.00 | 156.95 | 179,888,400 |
| 2025-06-13 | 157.00 | 158.00 | 153.00 | 155.00 | 147.44 | 109,447,800 |
| 2025-06-12 | 148.00 | 158.00 | 146.00 | 157.00 | 149.34 | 224,763,500 |
| 2025-06-11 | 149.00 | 150.00 | 146.00 | 148.00 | 140.78 | 157,129,500 |
| 2025-06-10 | 144.00 | 149.00 | 143.00 | 149.00 | 141.73 | 150,818,700 |
| 2025-06-05 | 143.00 | 145.00 | 140.00 | 144.00 | 136.97 | 125,788,100 |
| 2025-06-04 | 136.00 | 144.00 | 135.00 | 144.00 | 136.97 | 134,791,800 |
| 2025-06-03 | 137.00 | 138.00 | 133.00 | 136.00 | 129.36 | 126,185,900 |
| 2025-06-02 | 131.00 | 138.00 | 130.00 | 137.00 | 130.32 | 155,572,400 |
| 2025-05-28 | 133.00 | 136.00 | 130.00 | 130.00 | 123.66 | 130,401,100 |
| 2025-05-27 | 121.00 | 133.00 | 116.00 | 132.00 | 125.56 | 139,389,400 |
| 2025-05-26 | 129.00 | 130.00 | 114.00 | 120.00 | 114.15 | 65,305,800 |
| 2025-05-23 | 130.00 | 131.00 | 129.00 | 129.00 | 122.71 | 9,676,700 |
| 2025-05-22 | 129.00 | 130.00 | 128.00 | 129.00 | 122.71 | 13,774,500 |
| 2025-05-21 | 130.00 | 130.00 | 129.00 | 129.00 | 122.71 | 14,454,400 |
| 2025-05-20 | 130.00 | 132.00 | 128.00 | 130.00 | 123.66 | 30,627,200 |
| 2025-05-19 | 134.00 | 134.00 | 128.00 | 130.00 | 123.66 | 42,976,900 |
| 2025-05-16 | 128.00 | 135.00 | 127.00 | 134.00 | 127.46 | 109,043,800 |
| 2025-05-15 | 117.00 | 128.00 | 114.00 | 128.00 | 121.76 | 200,914,300 |
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.