Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 112.00 | 118.00 | 111.00 | 117.00 | 111.29 | 97,088,100 |
| 2025-05-09 | 110.00 | 113.00 | 108.00 | 112.00 | 106.54 | 116,665,100 |
| 2025-05-08 | 106.00 | 112.00 | 103.00 | 110.00 | 104.63 | 138,158,100 |
| 2025-05-07 | 103.00 | 108.00 | 103.00 | 106.00 | 100.83 | 93,041,800 |
| 2025-05-06 | 106.00 | 106.00 | 101.00 | 103.00 | 97.975 | 76,647,900 |
| 2025-05-05 | 107.00 | 109.00 | 104.00 | 106.00 | 100.83 | 44,290,900 |
| 2025-05-02 | 95.000 | 108.00 | 93.000 | 106.00 | 100.83 | 111,757,700 |
| 2025-04-30 | 89.000 | 95.000 | 87.000 | 94.000 | 89.414 | 25,869,200 |
| 2025-04-29 | 90.000 | 91.000 | 87.000 | 89.000 | 84.658 | 12,116,000 |
| 2025-04-28 | 89.000 | 91.000 | 89.000 | 90.000 | 85.609 | 11,698,900 |
| 2025-04-25 | 90.000 | 90.000 | 88.000 | 90.000 | 85.609 | 11,550,500 |
| 2025-04-24 | 90.000 | 90.000 | 88.000 | 89.000 | 84.658 | 12,184,700 |
| 2025-04-23 | 91.000 | 92.000 | 86.000 | 90.000 | 85.609 | 12,204,200 |
| 2025-04-22 | 90.000 | 93.000 | 88.000 | 91.000 | 86.560 | 12,806,300 |
| 2025-04-21 | 90.000 | 92.000 | 87.000 | 90.000 | 85.609 | 15,899,600 |
| 2025-04-17 | 90.000 | 94.000 | 89.000 | 90.000 | 85.609 | 14,805,900 |
| 2025-04-16 | 90.000 | 91.000 | 86.000 | 91.000 | 86.560 | 16,468,000 |
| 2025-04-15 | 86.000 | 93.000 | 83.000 | 89.000 | 84.658 | 28,350,000 |
| 2025-04-14 | 82.000 | 86.000 | 80.000 | 86.000 | 81.804 | 17,224,100 |
| 2025-04-11 | 82.000 | 82.000 | 77.000 | 82.000 | 77.999 | 10,994,700 |
| 2025-04-10 | 80.000 | 84.000 | 79.000 | 82.000 | 77.999 | 9,128,800 |
| 2025-04-09 | 80.000 | 80.000 | 78.000 | 79.000 | 75.146 | 2,519,700 |
| 2025-04-08 | 78.000 | 81.000 | 75.000 | 79.000 | 75.146 | 14,077,100 |
| 2025-03-27 | 80.000 | 81.000 | 79.000 | 81.000 | 77.048 | 1,174,900 |
| 2025-03-26 | 78.000 | 81.000 | 78.000 | 80.000 | 76.097 | 5,513,100 |
| 2025-03-25 | 77.000 | 79.000 | 76.000 | 78.000 | 74.195 | 2,248,400 |
| 2025-03-24 | 79.000 | 79.000 | 74.000 | 77.000 | 73.243 | 3,945,700 |
| 2025-03-21 | 79.000 | 80.000 | 78.000 | 79.000 | 75.146 | 1,373,500 |
| 2025-03-20 | 79.000 | 80.000 | 78.000 | 79.000 | 75.146 | 2,227,000 |
| 2025-03-19 | 77.000 | 80.000 | 77.000 | 79.000 | 75.146 | 1,768,600 |
| 2025-03-18 | 81.000 | 81.000 | 75.000 | 78.000 | 74.195 | 8,200,900 |
| 2025-03-17 | 81.000 | 82.000 | 80.000 | 81.000 | 77.048 | 2,021,000 |
| 2025-03-14 | 81.000 | 82.000 | 80.000 | 81.000 | 77.048 | 2,579,500 |
| 2025-03-13 | 80.000 | 82.000 | 80.000 | 81.000 | 77.048 | 2,878,200 |
| 2025-03-12 | 81.000 | 81.000 | 80.000 | 80.000 | 76.097 | 1,153,700 |
| 2025-03-11 | 82.000 | 82.000 | 80.000 | 81.000 | 77.048 | 1,900,100 |
| 2025-03-10 | 83.000 | 83.000 | 80.000 | 82.000 | 77.999 | 1,374,300 |
| 2025-03-07 | 81.000 | 83.000 | 80.000 | 82.000 | 77.999 | 2,865,000 |
| 2025-03-06 | 82.000 | 82.000 | 80.000 | 82.000 | 77.999 | 1,337,500 |
| 2025-03-05 | 79.000 | 82.000 | 78.000 | 82.000 | 77.999 | 3,835,300 |
| 2025-03-04 | 81.000 | 81.000 | 78.000 | 79.000 | 75.146 | 2,758,500 |
| 2025-03-03 | 79.000 | 82.000 | 79.000 | 81.000 | 77.048 | 5,129,000 |
| 2025-02-28 | 80.000 | 80.000 | 74.000 | 79.000 | 75.146 | 7,291,400 |
| 2025-02-27 | 83.000 | 83.000 | 79.000 | 81.000 | 77.048 | 9,718,500 |
| 2025-02-26 | 82.000 | 87.000 | 82.000 | 83.000 | 78.951 | 2,639,100 |
| 2025-02-25 | 86.000 | 86.000 | 82.000 | 83.000 | 78.951 | 2,115,600 |
| 2025-02-24 | 86.000 | 87.000 | 84.000 | 86.000 | 81.804 | 3,024,700 |
| 2025-02-21 | 84.000 | 86.000 | 82.000 | 86.000 | 81.804 | 5,976,100 |
| 2025-02-20 | 83.000 | 84.000 | 82.000 | 84.000 | 79.902 | 2,353,000 |
| 2025-02-19 | 83.000 | 84.000 | 82.000 | 83.000 | 78.951 | 3,520,900 |
| 2025-02-18 | 84.000 | 85.000 | 81.000 | 84.000 | 79.902 | 4,242,900 |
| 2025-02-17 | 83.000 | 84.000 | 82.000 | 84.000 | 79.902 | 6,751,100 |
| 2025-02-14 | 83.000 | 84.000 | 82.000 | 82.000 | 77.999 | 231,400 |
| 2025-02-13 | 83.000 | 83.000 | 82.000 | 83.000 | 78.951 | 194,500 |
| 2025-02-12 | 81.000 | 83.000 | 79.000 | 82.000 | 77.999 | 2,504,900 |
| 2025-02-11 | 82.000 | 82.000 | 80.000 | 80.000 | 76.097 | 2,894,000 |
| 2025-02-10 | 83.000 | 83.000 | 79.000 | 83.000 | 78.951 | 8,899,000 |
| 2025-02-07 | 83.000 | 83.000 | 81.000 | 83.000 | 78.951 | 2,376,200 |
| 2025-02-06 | 84.000 | 84.000 | 82.000 | 83.000 | 78.951 | 2,252,900 |
| 2025-02-05 | 84.000 | 85.000 | 83.000 | 84.000 | 79.902 | 4,654,900 |
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.