PT Griptha Putra Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 96.000 | 117.00 | 95.000 | 95.000 | 95.000 | 42,808,600 |
| 2026-10-15 | 127.00 | 130.00 | 111.00 | 111.00 | 111.00 | 120,372,800 |
| 2026-10-14 | 123.00 | 142.00 | 119.00 | 130.00 | 130.00 | 465,795,200 |
| 2026-10-13 | 80.000 | 110.00 | 75.000 | 110.00 | 110.00 | 145,513,400 |
| 2026-10-12 | 99.000 | 100.00 | 82.000 | 82.000 | 82.000 | 31,417,600 |
| 2026-10-09 | 100.00 | 103.00 | 95.000 | 96.000 | 96.000 | 8,536,100 |
| 2026-10-08 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | 9,769,900 |
| 2026-10-07 | 106.00 | 109.00 | 102.00 | 106.00 | 106.00 | 6,164,800 |
| 2026-10-06 | 104.00 | 112.00 | 103.00 | 105.00 | 105.00 | 20,222,000 |
| 2026-10-05 | 99.000 | 110.00 | 97.000 | 104.00 | 104.00 | 22,596,200 |
| 2026-10-02 | 104.00 | 106.00 | 97.000 | 99.000 | 99.000 | 10,346,900 |
| 2026-10-01 | 110.00 | 115.00 | 97.000 | 104.00 | 104.00 | 15,787,100 |
| 2026-09-30 | 107.00 | 123.00 | 96.000 | 111.00 | 111.00 | 35,478,400 |
| 2026-09-29 | 109.00 | 117.00 | 93.000 | 106.00 | 106.00 | 20,135,300 |
| 2026-09-28 | 112.00 | 140.00 | 107.00 | 109.00 | 109.00 | 36,556,500 |
| 2026-09-25 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 4,989,800 |
| 2026-09-24 | 132.00 | 135.00 | 124.00 | 135.00 | 135.00 | 8,198,300 |
| 2026-09-23 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | 6,591,100 |
| 2026-09-22 | 124.00 | 136.00 | 124.00 | 136.00 | 136.00 | 17,214,900 |
| 2026-09-21 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 8,157,900 |
| 2026-09-18 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-09-17 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-09-16 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-09-15 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-09-14 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-09-11 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-09-10 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-09-09 | 135.00 | 150.00 | 130.00 | 137.00 | 137.00 | 126,633,300 |
| 2026-09-08 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-09-07 | 120.00 | 147.00 | 115.00 | 132.00 | 132.00 | 280,808,500 |
| 2026-09-04 | 119.00 | 124.00 | 109.00 | 119.00 | 119.00 | 124,791,700 |
| 2026-09-03 | 96.000 | 126.00 | 96.000 | 119.00 | 119.00 | 455,112,700 |
| 2026-09-02 | 99.000 | 102.00 | 92.000 | 96.000 | 96.000 | 28,012,300 |
| 2026-09-01 | 98.000 | 102.00 | 94.000 | 97.000 | 97.000 | 32,451,200 |
| 2026-08-31 | 95.000 | 107.00 | 88.000 | 98.000 | 98.000 | 119,934,200 |
| 2026-08-28 | 91.000 | 112.00 | 91.000 | 95.000 | 95.000 | 336,608,600 |
| 2026-08-27 | 70.000 | 95.000 | 67.000 | 89.000 | 89.000 | 509,556,600 |
| 2026-08-26 | 78.000 | 81.000 | 70.000 | 71.000 | 71.000 | 26,807,200 |
| 2026-08-25 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2026-08-24 | 80.000 | 83.000 | 74.000 | 78.000 | 78.000 | 46,948,000 |
| 2026-08-21 | 73.000 | 83.000 | 71.000 | 78.000 | 78.000 | 79,309,400 |
| 2026-08-20 | 71.000 | 79.000 | 70.000 | 73.000 | 73.000 | 47,193,700 |
| 2026-08-19 | 74.000 | 77.000 | 69.000 | 70.000 | 70.000 | 43,093,500 |
| 2026-08-18 | 64.000 | 81.000 | 64.000 | 76.000 | 76.000 | 185,748,800 |
| 2026-08-17 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2026-08-14 | 63.000 | 65.000 | 62.000 | 64.000 | 64.000 | 3,040,600 |
| 2026-08-13 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 3,179,700 |
| 2026-08-12 | 65.000 | 65.000 | 61.000 | 63.000 | 63.000 | 4,503,100 |
| 2026-08-11 | 65.000 | 66.000 | 62.000 | 64.000 | 64.000 | 6,352,700 |
| 2026-08-10 | 61.000 | 65.000 | 60.000 | 64.000 | 64.000 | 12,103,500 |
| 2026-08-07 | 59.000 | 61.000 | 59.000 | 61.000 | 61.000 | 3,550,000 |
| 2026-08-06 | 60.000 | 60.000 | 58.000 | 59.000 | 59.000 | 1,930,900 |
| 2026-08-05 | 58.000 | 60.000 | 58.000 | 59.000 | 59.000 | 3,610,100 |
| 2026-08-04 | 60.000 | 60.000 | 58.000 | 58.000 | 58.000 | 1,384,200 |
| 2026-08-03 | 60.000 | 60.000 | 59.000 | 59.000 | 59.000 | 670,100 |
| 2026-07-31 | 59.000 | 61.000 | 59.000 | 59.000 | 59.000 | 2,499,400 |
| 2026-07-30 | 60.000 | 60.000 | 59.000 | 59.000 | 59.000 | 501,200 |
| 2026-07-29 | 60.000 | 60.000 | 59.000 | 59.000 | 59.000 | 1,663,300 |
| 2026-07-28 | 63.000 | 63.000 | 59.000 | 60.000 | 60.000 | 2,326,600 |
| 2026-07-27 | 60.000 | 64.000 | 59.000 | 61.000 | 61.000 | 10,746,800 |
Page 1 of 12 · 665 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.