PT Graha Prima Mentari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 240.00 | 256.00 | 222.00 | 230.00 | 230.00 | 879,900 |
| 2026-07-27 | 222.00 | 236.00 | 216.00 | 236.00 | 236.00 | 4,579,200 |
| 2026-07-24 | 234.00 | 238.00 | 216.00 | 216.00 | 216.00 | 1,671,800 |
| 2026-07-23 | 234.00 | 250.00 | 232.00 | 238.00 | 238.00 | 1,372,200 |
| 2026-07-22 | 246.00 | 254.00 | 234.00 | 242.00 | 242.00 | 796,000 |
| 2026-07-21 | 252.00 | 258.00 | 246.00 | 248.00 | 248.00 | 4,299,400 |
| 2026-07-20 | 240.00 | 254.00 | 238.00 | 248.00 | 248.00 | 1,090,900 |
| 2026-07-17 | 232.00 | 244.00 | 230.00 | 238.00 | 238.00 | 307,300 |
| 2026-07-16 | 240.00 | 244.00 | 230.00 | 232.00 | 232.00 | 3,989,400 |
| 2026-07-15 | 234.00 | 244.00 | 234.00 | 238.00 | 238.00 | 421,900 |
| 2026-07-14 | 242.00 | 244.00 | 222.00 | 236.00 | 236.00 | 556,000 |
| 2026-07-13 | 260.00 | 260.00 | 234.00 | 234.00 | 234.00 | 2,064,200 |
| 2026-07-10 | 260.00 | 266.00 | 250.00 | 258.00 | 258.00 | 4,694,200 |
| 2026-07-09 | 244.00 | 272.00 | 244.00 | 254.00 | 254.00 | 5,294,800 |
| 2026-07-08 | 294.00 | 298.00 | 270.00 | 270.00 | 270.00 | 2,937,900 |
| 2026-07-07 | 300.00 | 306.00 | 278.00 | 298.00 | 298.00 | 7,687,200 |
| 2026-07-06 | 308.00 | 324.00 | 278.00 | 308.00 | 308.00 | 3,531,900 |
| 2026-07-03 | 300.00 | 336.00 | 290.00 | 308.00 | 308.00 | 4,128,400 |
| 2026-07-02 | 308.00 | 314.00 | 290.00 | 306.00 | 306.00 | 1,576,700 |
| 2026-07-01 | 294.00 | 314.00 | 272.00 | 304.00 | 304.00 | 5,921,100 |
| 2026-06-30 | 264.00 | 290.00 | 250.00 | 286.00 | 286.00 | 2,770,100 |
| 2026-06-29 | 238.00 | 264.00 | 226.00 | 264.00 | 264.00 | 4,714,500 |
| 2026-06-26 | 224.00 | 240.00 | 210.00 | 240.00 | 240.00 | 1,138,400 |
| 2026-06-25 | 202.00 | 222.00 | 188.00 | 222.00 | 222.00 | 1,599,100 |
| 2026-06-24 | 240.00 | 240.00 | 202.00 | 202.00 | 202.00 | 1,132,400 |
| 2026-06-23 | 212.00 | 228.00 | 210.00 | 224.00 | 224.00 | 3,120,000 |
| 2026-06-22 | 220.00 | 236.00 | 208.00 | 212.00 | 212.00 | 693,200 |
| 2026-06-19 | 226.00 | 248.00 | 216.00 | 230.00 | 230.00 | 3,975,000 |
| 2026-06-18 | 246.00 | 246.00 | 226.00 | 234.00 | 234.00 | 243,600 |
| 2026-06-17 | 242.00 | 260.00 | 226.00 | 248.00 | 248.00 | 826,200 |
| 2026-06-16 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-06-15 | 226.00 | 248.00 | 226.00 | 242.00 | 242.00 | 882,200 |
| 2026-06-12 | 195.00 | 226.00 | 195.00 | 226.00 | 226.00 | 3,934,400 |
| 2026-06-11 | 194.00 | 210.00 | 188.00 | 206.00 | 206.00 | 845,200 |
| 2026-06-10 | 183.00 | 200.00 | 175.00 | 194.00 | 194.00 | 4,102,400 |
| 2026-06-09 | 158.00 | 192.00 | 158.00 | 185.00 | 185.00 | 795,200 |
| 2026-06-08 | 194.00 | 197.00 | 175.00 | 175.00 | 175.00 | 491,000 |
| 2026-06-05 | 193.00 | 222.00 | 193.00 | 194.00 | 194.00 | 1,343,500 |
| 2026-06-04 | 224.00 | 256.00 | 212.00 | 214.00 | 214.00 | 5,419,200 |
| 2026-06-03 | 262.00 | 262.00 | 234.00 | 234.00 | 234.00 | 1,657,400 |
| 2026-06-02 | 260.00 | 278.00 | 246.00 | 260.00 | 260.00 | 4,296,000 |
| 2026-06-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-29 | 288.00 | 292.00 | 260.00 | 260.00 | 260.00 | 3,609,900 |
| 2026-05-28 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-05-27 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-05-26 | 286.00 | 298.00 | 270.00 | 288.00 | 288.00 | 1,585,900 |
| 2026-05-25 | 288.00 | 298.00 | 280.00 | 280.00 | 280.00 | 752,700 |
| 2026-05-22 | 266.00 | 288.00 | 240.00 | 284.00 | 284.00 | 6,284,500 |
| 2026-05-21 | 294.00 | 298.00 | 266.00 | 266.00 | 266.00 | 2,088,000 |
| 2026-05-20 | 290.00 | 306.00 | 282.00 | 294.00 | 294.00 | 815,600 |
| 2026-05-19 | 290.00 | 314.00 | 290.00 | 294.00 | 294.00 | 2,987,400 |
| 2026-05-18 | 298.00 | 302.00 | 272.00 | 300.00 | 300.00 | 1,554,800 |
| 2026-05-15 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-05-14 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-05-13 | 300.00 | 302.00 | 290.00 | 302.00 | 302.00 | 1,284,300 |
| 2026-05-12 | 320.00 | 350.00 | 298.00 | 302.00 | 302.00 | 1,949,100 |
| 2026-05-11 | 300.00 | 322.00 | 292.00 | 320.00 | 320.00 | 4,293,600 |
| 2026-05-08 | 306.00 | 306.00 | 286.00 | 294.00 | 294.00 | 488,300 |
| 2026-05-07 | 320.00 | 326.00 | 300.00 | 300.00 | 300.00 | 1,160,200 |
| 2026-05-06 | 288.00 | 314.00 | 278.00 | 314.00 | 314.00 | 1,567,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-04 | 1.0000 IDR |
| 2024-06-10 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.