Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 83.000 | 97.000 | 83.000 | 91.000 | 91.000 | 30,971,800 |
| 2026-10-15 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 40,668,000 |
| 2026-10-14 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 110,997,500 |
| 2026-10-13 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 47,639,900 |
| 2026-10-12 | 103.00 | 104.00 | 98.000 | 99.000 | 99.000 | 9,149,800 |
| 2026-10-09 | 99.000 | 102.00 | 98.000 | 102.00 | 102.00 | 114,564,000 |
| 2026-10-08 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 8,055,800 |
| 2026-10-07 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 16,375,500 |
| 2026-10-06 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 5,561,800 |
| 2026-10-05 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 3,801,100 |
| 2026-10-02 | 98.000 | 101.00 | 96.000 | 98.000 | 98.000 | 13,501,600 |
| 2026-10-01 | 98.000 | 100.00 | 97.000 | 97.000 | 97.000 | 13,715,100 |
| 2026-09-30 | 102.00 | 103.00 | 97.000 | 98.000 | 98.000 | 14,319,600 |
| 2026-09-29 | 104.00 | 104.00 | 99.000 | 102.00 | 102.00 | 21,956,300 |
| 2026-09-28 | 99.000 | 104.00 | 95.000 | 104.00 | 104.00 | 124,967,600 |
| 2026-09-25 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 79,803,100 |
| 2026-09-24 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 38,528,600 |
| 2026-09-23 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 66,487,300 |
| 2026-09-22 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 100,039,700 |
| 2026-09-21 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 121,864,000 |
| 2026-09-18 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 44,821,200 |
| 2026-09-17 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 111,150,800 |
| 2026-09-16 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 115,539,400 |
| 2026-09-15 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 34,670,000 |
| 2026-09-14 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 125,809,200 |
| 2026-09-11 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 128,049,400 |
| 2026-09-10 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 101,282,400 |
| 2026-09-09 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 132,496,600 |
| 2026-09-08 | 108.00 | 111.00 | 104.00 | 108.00 | 108.00 | 225,733,700 |
| 2026-09-07 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 128,141,000 |
| 2026-09-04 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 104,890,200 |
| 2026-09-03 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 162,607,400 |
| 2026-09-02 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 162,685,700 |
| 2026-09-01 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 80,813,400 |
| 2026-08-31 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 137,109,400 |
| 2026-08-28 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 141,098,300 |
| 2026-08-27 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 126,991,700 |
| 2026-08-26 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 146,288,700 |
| 2026-08-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-24 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 108,738,900 |
| 2026-08-21 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | 111,734,300 |
| 2026-08-20 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 136,719,800 |
| 2026-08-19 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | 200,389,500 |
| 2026-08-18 | 108.00 | 112.00 | 106.00 | 111.00 | 111.00 | 132,094,500 |
| 2026-08-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-08-14 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 143,214,800 |
| 2026-08-13 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 150,313,000 |
| 2026-08-12 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 149,958,200 |
| 2026-08-11 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 126,281,300 |
| 2026-08-10 | 107.00 | 111.00 | 105.00 | 108.00 | 108.00 | 170,523,500 |
| 2026-08-07 | 107.00 | 108.00 | 102.00 | 107.00 | 107.00 | 137,350,700 |
| 2026-08-06 | 105.00 | 112.00 | 105.00 | 107.00 | 107.00 | 171,316,600 |
| 2026-08-05 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 134,653,000 |
| 2026-08-04 | 103.00 | 107.00 | 101.00 | 106.00 | 106.00 | 170,758,900 |
| 2026-08-03 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 97,855,800 |
| 2026-07-31 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | 135,862,700 |
| 2026-07-30 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 114,232,600 |
| 2026-07-29 | 100.00 | 104.00 | 97.000 | 103.00 | 103.00 | 115,808,300 |
| 2026-07-28 | 100.00 | 102.00 | 98.000 | 102.00 | 102.00 | 129,870,200 |
| 2026-07-27 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 52,662,300 |
Page 1 of 5 · 252 trading daysOlder →
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.