Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 102.00 | 102.00 | 100.00 | 101.00 | 96.072 | 9,686,900 |
| 2024-10-30 | 103.00 | 107.00 | 100.00 | 101.00 | 96.072 | 27,095,800 |
| 2024-10-29 | 100.00 | 100.00 | 98.000 | 100.00 | 95.121 | 2,101,800 |
| 2024-10-28 | 99.000 | 100.00 | 98.000 | 100.00 | 95.121 | 10,107,300 |
| 2024-10-25 | 99.000 | 100.00 | 98.000 | 99.000 | 94.170 | 3,989,600 |
| 2024-10-24 | 100.00 | 100.00 | 98.000 | 99.000 | 94.170 | 3,467,900 |
| 2024-10-23 | 100.00 | 101.00 | 99.000 | 100.00 | 95.121 | 4,300,300 |
| 2024-10-22 | 101.00 | 101.00 | 99.000 | 100.00 | 95.121 | 4,648,300 |
| 2024-10-21 | 101.00 | 102.00 | 98.000 | 101.00 | 96.072 | 8,160,800 |
| 2024-10-18 | 101.00 | 102.00 | 99.000 | 100.00 | 95.121 | 3,778,900 |
| 2024-10-17 | 100.00 | 101.00 | 98.000 | 101.00 | 96.072 | 2,942,300 |
| 2024-10-16 | 100.00 | 100.00 | 99.000 | 100.00 | 95.121 | 4,732,000 |
| 2024-10-15 | 100.00 | 101.00 | 99.000 | 100.00 | 95.121 | 5,054,000 |
| 2024-10-14 | 99.000 | 101.00 | 98.000 | 100.00 | 95.121 | 9,619,200 |
| 2024-10-11 | 96.000 | 103.00 | 95.000 | 98.000 | 93.219 | 20,705,400 |
| 2024-10-10 | 96.000 | 98.000 | 95.000 | 96.000 | 91.316 | 1,301,800 |
| 2024-10-09 | 97.000 | 97.000 | 94.000 | 96.000 | 91.316 | 5,320,700 |
| 2024-10-08 | 98.000 | 98.000 | 96.000 | 96.000 | 91.316 | 3,159,600 |
| 2024-10-07 | 97.000 | 98.000 | 96.000 | 98.000 | 93.219 | 5,074,800 |
| 2024-10-04 | 95.000 | 98.000 | 95.000 | 97.000 | 92.268 | 4,661,200 |
| 2024-10-03 | 96.000 | 97.000 | 95.000 | 95.000 | 90.365 | 2,205,200 |
| 2024-10-02 | 98.000 | 99.000 | 95.000 | 96.000 | 91.316 | 7,495,300 |
| 2024-10-01 | 99.000 | 100.00 | 97.000 | 98.000 | 93.219 | 3,033,800 |
| 2024-09-30 | 101.00 | 101.00 | 97.000 | 99.000 | 94.170 | 11,903,300 |
| 2024-09-27 | 100.00 | 100.00 | 98.000 | 100.00 | 95.121 | 5,102,100 |
| 2024-09-26 | 101.00 | 101.00 | 99.000 | 100.00 | 95.121 | 4,394,300 |
| 2024-09-25 | 104.00 | 104.00 | 99.000 | 101.00 | 96.072 | 7,925,400 |
| 2024-09-24 | 103.00 | 104.00 | 101.00 | 103.00 | 97.975 | 8,980,500 |
| 2024-09-23 | 97.000 | 102.00 | 96.000 | 101.00 | 96.072 | 29,429,200 |
| 2024-09-20 | 98.000 | 98.000 | 96.000 | 96.000 | 91.316 | 4,533,500 |
| 2024-09-19 | 96.000 | 98.000 | 96.000 | 98.000 | 93.219 | 12,237,100 |
| 2024-09-18 | 96.000 | 96.000 | 95.000 | 96.000 | 91.316 | 6,210,900 |
| 2024-09-17 | 96.000 | 97.000 | 95.000 | 96.000 | 91.316 | 1,934,500 |
| 2024-09-13 | 96.000 | 97.000 | 95.000 | 95.000 | 90.365 | 2,300,300 |
| 2024-09-12 | 96.000 | 97.000 | 95.000 | 96.000 | 91.316 | 7,312,000 |
| 2024-09-11 | 95.000 | 97.000 | 94.000 | 96.000 | 91.316 | 5,140,400 |
| 2024-09-10 | 93.000 | 97.000 | 92.000 | 95.000 | 90.365 | 9,987,000 |
| 2024-09-09 | 91.000 | 93.000 | 90.000 | 92.000 | 87.512 | 3,908,800 |
| 2024-09-06 | 91.000 | 92.000 | 91.000 | 91.000 | 86.560 | 2,287,900 |
| 2024-09-05 | 92.000 | 92.000 | 90.000 | 91.000 | 86.560 | 4,275,800 |
| 2024-09-04 | 92.000 | 93.000 | 90.000 | 92.000 | 87.512 | 4,093,700 |
| 2024-09-03 | 93.000 | 93.000 | 90.000 | 92.000 | 87.512 | 3,066,000 |
| 2024-09-02 | 93.000 | 94.000 | 91.000 | 93.000 | 88.463 | 2,992,400 |
| 2024-08-30 | 93.000 | 94.000 | 90.000 | 93.000 | 88.463 | 5,590,600 |
| 2024-08-29 | 94.000 | 95.000 | 92.000 | 93.000 | 88.463 | 6,718,200 |
| 2024-08-28 | 93.000 | 95.000 | 92.000 | 93.000 | 88.463 | 6,898,000 |
| 2024-08-27 | 92.000 | 94.000 | 92.000 | 93.000 | 88.463 | 6,061,500 |
| 2024-08-26 | 90.000 | 93.000 | 89.000 | 92.000 | 87.512 | 5,604,900 |
| 2024-08-23 | 90.000 | 90.000 | 89.000 | 90.000 | 85.609 | 1,218,300 |
| 2024-08-22 | 89.000 | 90.000 | 87.000 | 89.000 | 84.658 | 2,820,200 |
| 2024-08-21 | 89.000 | 92.000 | 88.000 | 89.000 | 84.658 | 4,805,200 |
| 2024-08-20 | 89.000 | 89.000 | 87.000 | 89.000 | 84.658 | 9,081,600 |
| 2024-08-19 | 90.000 | 90.000 | 87.000 | 89.000 | 84.658 | 4,789,700 |
| 2024-08-16 | 90.000 | 90.000 | 89.000 | 89.000 | 84.658 | 2,392,400 |
| 2024-08-15 | 88.000 | 91.000 | 87.000 | 90.000 | 85.609 | 3,467,400 |
| 2024-08-14 | 88.000 | 90.000 | 87.000 | 88.000 | 83.707 | 2,491,200 |
| 2024-08-13 | 87.000 | 90.000 | 86.000 | 88.000 | 83.707 | 3,901,400 |
| 2024-08-12 | 85.000 | 89.000 | 85.000 | 87.000 | 82.755 | 3,738,000 |
| 2024-08-09 | 85.000 | 86.000 | 84.000 | 85.000 | 80.853 | 1,039,900 |
| 2024-08-08 | 84.000 | 86.000 | 83.000 | 84.000 | 79.902 | 2,344,300 |
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.