PT Graha Prima Mentari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 21,081,900 |
| 2026-01-28 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 6,027,100 |
| 2026-01-27 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1,442,200 |
| 2026-01-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4,061,100 |
| 2026-01-23 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-22 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-21 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-20 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-19 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-16 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-15 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-14 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-13 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-12 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-09 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4,677,300 |
| 2026-01-08 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-01-07 | 121.00 | 122.00 | 111.00 | 122.00 | 122.00 | 9,738,000 |
| 2026-01-06 | 111.00 | 111.00 | 96.000 | 111.00 | 111.00 | 33,081,100 |
| 2026-01-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4,702,400 |
| 2026-01-02 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 1,127,200 |
| 2026-01-01 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2025-12-31 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2025-12-30 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 1,052,200 |
| 2025-12-29 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 1,984,100 |
| 2025-12-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-12-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-12-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 6,947,900 |
| 2025-12-23 | 61.000 | 67.000 | 60.000 | 64.000 | 64.000 | 23,959,100 |
| 2025-12-22 | 63.000 | 63.000 | 60.000 | 61.000 | 61.000 | 1,307,600 |
| 2025-12-19 | 60.000 | 63.000 | 60.000 | 62.000 | 62.000 | 2,704,500 |
| 2025-12-18 | 61.000 | 61.000 | 60.000 | 60.000 | 60.000 | 1,669,600 |
| 2025-12-17 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 1,425,100 |
| 2025-12-16 | 62.000 | 62.000 | 60.000 | 61.000 | 61.000 | 1,205,700 |
| 2025-12-15 | 61.000 | 62.000 | 59.000 | 62.000 | 62.000 | 2,175,200 |
| 2025-12-12 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 1,075,000 |
| 2025-12-11 | 62.000 | 63.000 | 61.000 | 62.000 | 62.000 | 1,320,500 |
| 2025-12-10 | 63.000 | 64.000 | 61.000 | 62.000 | 62.000 | 3,456,700 |
| 2025-12-09 | 62.000 | 64.000 | 61.000 | 63.000 | 63.000 | 3,409,300 |
| 2025-12-08 | 61.000 | 62.000 | 60.000 | 62.000 | 62.000 | 1,746,500 |
| 2025-12-05 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 1,970,800 |
| 2025-12-04 | 62.000 | 63.000 | 60.000 | 62.000 | 62.000 | 780,600 |
| 2025-12-03 | 63.000 | 63.000 | 61.000 | 62.000 | 62.000 | 1,287,000 |
| 2025-12-02 | 69.000 | 69.000 | 61.000 | 63.000 | 63.000 | 2,094,800 |
| 2025-12-01 | 59.000 | 63.000 | 59.000 | 63.000 | 63.000 | 4,269,600 |
| 2025-11-28 | 60.000 | 62.000 | 59.000 | 59.000 | 59.000 | 1,007,800 |
| 2025-11-27 | 61.000 | 62.000 | 59.000 | 60.000 | 60.000 | 3,443,600 |
| 2025-11-26 | 61.000 | 61.000 | 60.000 | 61.000 | 61.000 | 763,600 |
| 2025-11-25 | 59.000 | 62.000 | 59.000 | 61.000 | 61.000 | 1,960,100 |
| 2025-11-24 | 60.000 | 61.000 | 59.000 | 59.000 | 59.000 | 1,195,600 |
| 2025-11-21 | 61.000 | 62.000 | 58.000 | 60.000 | 60.000 | 1,736,000 |
| 2025-11-20 | 62.000 | 62.000 | 61.000 | 61.000 | 61.000 | 1,703,800 |
| 2025-11-19 | 60.000 | 62.000 | 60.000 | 61.000 | 61.000 | 1,923,300 |
| 2025-11-18 | 60.000 | 62.000 | 60.000 | 60.000 | 60.000 | 2,555,000 |
| 2025-11-17 | 60.000 | 61.000 | 59.000 | 60.000 | 60.000 | 652,400 |
| 2025-11-14 | 59.000 | 61.000 | 59.000 | 60.000 | 60.000 | 2,442,600 |
| 2025-11-13 | 61.000 | 61.000 | 59.000 | 59.000 | 59.000 | 989,000 |
| 2025-11-12 | 60.000 | 61.000 | 59.000 | 61.000 | 61.000 | 487,400 |
| 2025-11-11 | 60.000 | 61.000 | 60.000 | 61.000 | 61.000 | 1,118,500 |
| 2025-11-10 | 60.000 | 61.000 | 59.000 | 60.000 | 60.000 | 1,246,600 |
| 2025-11-07 | 60.000 | 62.000 | 60.000 | 60.000 | 60.000 | 1,075,000 |
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.