PT Graha Prima Mentari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 308.00 | 308.00 | 278.00 | 286.00 | 286.00 | 4,043,400 |
| 2026-05-04 | 304.00 | 316.00 | 284.00 | 298.00 | 298.00 | 1,231,200 |
| 2026-05-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-04-30 | 318.00 | 322.00 | 290.00 | 300.00 | 300.00 | 834,000 |
| 2026-04-29 | 314.00 | 328.00 | 296.00 | 318.00 | 318.00 | 696,200 |
| 2026-04-28 | 324.00 | 324.00 | 292.00 | 312.00 | 312.00 | 4,166,700 |
| 2026-04-27 | 320.00 | 326.00 | 300.00 | 314.00 | 314.00 | 335,000 |
| 2026-04-24 | 322.00 | 328.00 | 300.00 | 310.00 | 310.00 | 1,386,100 |
| 2026-04-23 | 328.00 | 338.00 | 324.00 | 328.00 | 328.00 | 1,031,300 |
| 2026-04-22 | 332.00 | 340.00 | 322.00 | 328.00 | 328.00 | 4,465,200 |
| 2026-04-21 | 344.00 | 346.00 | 322.00 | 330.00 | 330.00 | 800,000 |
| 2026-04-20 | 350.00 | 352.00 | 316.00 | 338.00 | 338.00 | 1,432,200 |
| 2026-04-17 | 350.00 | 368.00 | 346.00 | 350.00 | 350.00 | 549,500 |
| 2026-04-16 | 360.00 | 374.00 | 346.00 | 350.00 | 350.00 | 4,737,000 |
| 2026-04-15 | 372.00 | 374.00 | 336.00 | 360.00 | 360.00 | 1,760,100 |
| 2026-04-14 | 354.00 | 374.00 | 338.00 | 364.00 | 364.00 | 2,957,500 |
| 2026-04-13 | 328.00 | 358.00 | 324.00 | 350.00 | 350.00 | 5,018,500 |
| 2026-04-10 | 306.00 | 332.00 | 300.00 | 326.00 | 326.00 | 6,767,000 |
| 2026-04-09 | 306.00 | 310.00 | 296.00 | 302.00 | 302.00 | 605,300 |
| 2026-04-08 | 298.00 | 310.00 | 290.00 | 304.00 | 304.00 | 1,506,700 |
| 2026-04-07 | 322.00 | 328.00 | 296.00 | 298.00 | 298.00 | 869,300 |
| 2026-04-06 | 294.00 | 328.00 | 294.00 | 310.00 | 310.00 | 3,118,200 |
| 2026-04-02 | 360.00 | 370.00 | 314.00 | 320.00 | 320.00 | 998,700 |
| 2026-04-01 | 320.00 | 340.00 | 320.00 | 338.00 | 338.00 | 1,438,900 |
| 2026-03-31 | 318.00 | 348.00 | 310.00 | 320.00 | 320.00 | 3,319,700 |
| 2026-03-30 | 290.00 | 318.00 | 288.00 | 318.00 | 318.00 | 3,199,700 |
| 2026-03-27 | 298.00 | 298.00 | 272.00 | 290.00 | 290.00 | 984,700 |
| 2026-03-26 | 294.00 | 302.00 | 286.00 | 298.00 | 298.00 | 822,800 |
| 2026-03-25 | 274.00 | 298.00 | 260.00 | 294.00 | 294.00 | 1,704,900 |
| 2026-03-17 | 268.00 | 290.00 | 254.00 | 282.00 | 282.00 | 4,201,200 |
| 2026-03-16 | 294.00 | 294.00 | 266.00 | 276.00 | 276.00 | 6,395,400 |
| 2026-03-13 | 312.00 | 312.00 | 288.00 | 294.00 | 294.00 | 2,669,300 |
| 2026-03-12 | 322.00 | 334.00 | 312.00 | 312.00 | 312.00 | 3,934,900 |
| 2026-03-11 | 344.00 | 354.00 | 320.00 | 328.00 | 328.00 | 2,445,900 |
| 2026-03-10 | 314.00 | 348.00 | 314.00 | 344.00 | 344.00 | 1,581,200 |
| 2026-03-09 | 308.00 | 344.00 | 308.00 | 318.00 | 318.00 | 3,713,900 |
| 2026-03-06 | 368.00 | 376.00 | 332.00 | 342.00 | 342.00 | 4,740,300 |
| 2026-03-05 | 412.00 | 412.00 | 352.00 | 366.00 | 366.00 | 9,353,500 |
| 2026-03-04 | 342.00 | 376.00 | 342.00 | 376.00 | 376.00 | 13,028,400 |
| 2026-03-03 | 312.00 | 342.00 | 290.00 | 342.00 | 342.00 | 7,092,500 |
| 2026-03-02 | 312.00 | 330.00 | 312.00 | 312.00 | 312.00 | 9,183,200 |
| 2026-02-27 | 338.00 | 350.00 | 316.00 | 346.00 | 346.00 | 8,547,400 |
| 2026-02-26 | 400.00 | 410.00 | 338.00 | 350.00 | 350.00 | 15,173,400 |
| 2026-02-25 | 340.00 | 374.00 | 340.00 | 374.00 | 374.00 | 11,993,000 |
| 2026-02-24 | 370.00 | 370.00 | 330.00 | 340.00 | 340.00 | 5,841,800 |
| 2026-02-23 | 344.00 | 356.00 | 322.00 | 344.00 | 344.00 | 18,190,500 |
| 2026-02-20 | 348.00 | 380.00 | 324.00 | 344.00 | 344.00 | 51,041,900 |
| 2026-02-19 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 4,326,200 |
| 2026-02-18 | 438.00 | 446.00 | 396.00 | 396.00 | 396.00 | 6,630,500 |
| 2026-02-13 | 500.00 | 525.00 | 438.00 | 438.00 | 438.00 | 45,481,300 |
| 2026-02-12 | 456.00 | 486.00 | 452.00 | 486.00 | 486.00 | 15,947,900 |
| 2026-02-11 | 402.00 | 442.00 | 402.00 | 442.00 | 442.00 | 12,377,900 |
| 2026-02-10 | 380.00 | 402.00 | 380.00 | 402.00 | 402.00 | 2,835,500 |
| 2026-02-09 | 338.00 | 366.00 | 334.00 | 366.00 | 366.00 | 3,638,100 |
| 2026-02-06 | 306.00 | 334.00 | 290.00 | 334.00 | 334.00 | 17,474,600 |
| 2026-02-05 | 278.00 | 304.00 | 252.00 | 304.00 | 304.00 | 25,498,900 |
| 2026-02-04 | 240.00 | 278.00 | 230.00 | 278.00 | 278.00 | 47,826,100 |
| 2026-02-03 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 6,893,600 |
| 2026-02-02 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2,162,900 |
| 2026-01-30 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 8,843,500 |
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.