Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 84.000 | 85.000 | 83.000 | 84.000 | 79.902 | 1,210,600 |
| 2025-02-03 | 84.000 | 85.000 | 82.000 | 84.000 | 79.902 | 5,924,600 |
| 2025-01-31 | 84.000 | 84.000 | 83.000 | 84.000 | 79.902 | 3,367,700 |
| 2025-01-30 | 84.000 | 85.000 | 82.000 | 84.000 | 79.902 | 3,784,300 |
| 2025-01-24 | 84.000 | 85.000 | 83.000 | 84.000 | 79.902 | 1,761,000 |
| 2025-01-23 | 85.000 | 85.000 | 83.000 | 84.000 | 79.902 | 2,987,700 |
| 2025-01-22 | 84.000 | 85.000 | 84.000 | 85.000 | 80.853 | 3,044,300 |
| 2025-01-21 | 86.000 | 86.000 | 84.000 | 85.000 | 80.853 | 1,773,300 |
| 2025-01-20 | 86.000 | 86.000 | 83.000 | 86.000 | 81.804 | 3,960,500 |
| 2025-01-17 | 86.000 | 87.000 | 84.000 | 86.000 | 81.804 | 2,818,100 |
| 2025-01-16 | 87.000 | 89.000 | 85.000 | 86.000 | 81.804 | 2,573,700 |
| 2025-01-15 | 83.000 | 87.000 | 81.000 | 87.000 | 82.755 | 4,737,300 |
| 2025-01-14 | 83.000 | 84.000 | 81.000 | 83.000 | 78.951 | 2,838,600 |
| 2025-01-13 | 85.000 | 85.000 | 81.000 | 83.000 | 78.951 | 5,124,200 |
| 2025-01-10 | 85.000 | 86.000 | 84.000 | 85.000 | 80.853 | 1,054,000 |
| 2025-01-09 | 84.000 | 86.000 | 84.000 | 85.000 | 80.853 | 1,707,800 |
| 2025-01-08 | 85.000 | 86.000 | 84.000 | 84.000 | 79.902 | 2,565,300 |
| 2025-01-07 | 86.000 | 86.000 | 84.000 | 84.000 | 79.902 | 1,988,800 |
| 2025-01-06 | 86.000 | 87.000 | 85.000 | 86.000 | 81.804 | 1,710,300 |
| 2025-01-03 | 87.000 | 87.000 | 85.000 | 86.000 | 81.804 | 1,337,800 |
| 2025-01-02 | 85.000 | 87.000 | 84.000 | 86.000 | 81.804 | 1,394,300 |
| 2024-12-30 | 87.000 | 87.000 | 85.000 | 85.000 | 80.853 | 1,295,400 |
| 2024-12-27 | 87.000 | 87.000 | 86.000 | 86.000 | 81.804 | 425,100 |
| 2024-12-24 | 85.000 | 87.000 | 85.000 | 87.000 | 82.755 | 918,000 |
| 2024-12-23 | 84.000 | 86.000 | 84.000 | 85.000 | 80.853 | 1,390,600 |
| 2024-12-20 | 85.000 | 85.000 | 83.000 | 84.000 | 79.902 | 1,848,800 |
| 2024-12-19 | 87.000 | 87.000 | 82.000 | 83.000 | 78.951 | 5,948,500 |
| 2024-12-18 | 86.000 | 90.000 | 85.000 | 86.000 | 81.804 | 3,974,200 |
| 2024-12-17 | 88.000 | 89.000 | 86.000 | 86.000 | 81.804 | 2,957,400 |
| 2024-12-16 | 89.000 | 89.000 | 87.000 | 88.000 | 83.707 | 2,203,400 |
| 2024-12-13 | 90.000 | 90.000 | 88.000 | 89.000 | 84.658 | 4,714,800 |
| 2024-12-12 | 90.000 | 90.000 | 88.000 | 90.000 | 85.609 | 1,890,200 |
| 2024-12-11 | 90.000 | 91.000 | 89.000 | 90.000 | 85.609 | 2,324,500 |
| 2024-12-10 | 90.000 | 91.000 | 88.000 | 90.000 | 85.609 | 5,372,700 |
| 2024-12-09 | 90.000 | 91.000 | 88.000 | 90.000 | 85.609 | 5,413,600 |
| 2024-12-06 | 90.000 | 90.000 | 89.000 | 90.000 | 85.609 | 1,098,000 |
| 2024-12-05 | 90.000 | 90.000 | 88.000 | 90.000 | 85.609 | 1,541,700 |
| 2024-12-04 | 89.000 | 90.000 | 88.000 | 89.000 | 84.658 | 2,371,200 |
| 2024-12-03 | 89.000 | 91.000 | 87.000 | 90.000 | 85.609 | 3,862,400 |
| 2024-12-02 | 90.000 | 91.000 | 87.000 | 88.000 | 83.707 | 10,023,000 |
| 2024-11-29 | 94.000 | 94.000 | 89.000 | 89.000 | 84.658 | 10,656,200 |
| 2024-11-28 | 94.000 | 95.000 | 93.000 | 93.000 | 88.463 | 3,316,000 |
| 2024-11-26 | 95.000 | 96.000 | 94.000 | 95.000 | 90.365 | 3,112,300 |
| 2024-11-25 | 95.000 | 96.000 | 94.000 | 95.000 | 90.365 | 5,225,900 |
| 2024-11-22 | 94.000 | 96.000 | 94.000 | 95.000 | 90.365 | 1,344,400 |
| 2024-11-21 | 96.000 | 96.000 | 94.000 | 94.000 | 89.414 | 1,159,900 |
| 2024-11-20 | 96.000 | 96.000 | 94.000 | 95.000 | 90.365 | 1,603,700 |
| 2024-11-19 | 94.000 | 96.000 | 94.000 | 96.000 | 91.316 | 1,429,400 |
| 2024-11-18 | 96.000 | 96.000 | 94.000 | 95.000 | 90.365 | 2,489,900 |
| 2024-11-15 | 97.000 | 97.000 | 93.000 | 96.000 | 91.316 | 11,293,800 |
| 2024-11-14 | 98.000 | 99.000 | 95.000 | 97.000 | 92.268 | 2,231,100 |
| 2024-11-13 | 97.000 | 99.000 | 96.000 | 98.000 | 93.219 | 3,741,700 |
| 2024-11-12 | 96.000 | 98.000 | 96.000 | 96.000 | 91.316 | 2,565,000 |
| 2024-11-11 | 97.000 | 98.000 | 95.000 | 97.000 | 92.268 | 5,761,900 |
| 2024-11-08 | 97.000 | 99.000 | 96.000 | 97.000 | 92.268 | 7,226,700 |
| 2024-11-07 | 96.000 | 97.000 | 94.000 | 95.000 | 90.365 | 13,477,600 |
| 2024-11-06 | 101.00 | 102.00 | 96.000 | 96.000 | 91.316 | 16,836,600 |
| 2024-11-05 | 102.00 | 102.00 | 99.000 | 101.00 | 96.072 | 6,559,300 |
| 2024-11-04 | 102.00 | 104.00 | 100.00 | 101.00 | 96.072 | 8,129,200 |
| 2024-11-01 | 103.00 | 104.00 | 100.00 | 102.00 | 97.024 | 14,458,500 |
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.