PT Graha Prima Mentari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 51.000 | 52.000 | 51.000 | 52.000 | 51.000 | 13,000 |
| 2024-11-01 | 51.000 | 53.000 | 50.000 | 51.000 | 50.019 | 28,300 |
| 2024-10-31 | 52.000 | 52.000 | 50.000 | 51.000 | 50.019 | 40,200 |
| 2024-10-30 | 52.000 | 53.000 | 50.000 | 52.000 | 51.000 | 1,285,100 |
| 2024-10-29 | 53.000 | 53.000 | 51.000 | 53.000 | 51.981 | 101,500 |
| 2024-10-28 | 52.000 | 53.000 | 52.000 | 53.000 | 51.981 | 3,000 |
| 2024-10-25 | 51.000 | 53.000 | 51.000 | 53.000 | 51.981 | 50,800 |
| 2024-10-24 | 52.000 | 53.000 | 51.000 | 53.000 | 51.981 | 389,300 |
| 2024-10-23 | 52.000 | 53.000 | 51.000 | 53.000 | 51.981 | 419,900 |
| 2024-10-22 | 51.000 | 52.000 | 51.000 | 52.000 | 51.000 | 412,500 |
| 2024-10-21 | 51.000 | 52.000 | 51.000 | 52.000 | 51.000 | 582,000 |
| 2024-10-18 | 52.000 | 52.000 | 51.000 | 52.000 | 51.000 | 201,700 |
| 2024-10-17 | 53.000 | 53.000 | 51.000 | 52.000 | 51.000 | 145,300 |
| 2024-10-16 | 53.000 | 53.000 | 51.000 | 52.000 | 51.000 | 70,800 |
| 2024-10-15 | 55.000 | 55.000 | 51.000 | 53.000 | 51.981 | 24,500 |
| 2024-10-14 | 53.000 | 53.000 | 50.000 | 53.000 | 51.981 | 223,100 |
| 2024-10-11 | 52.000 | 53.000 | 51.000 | 53.000 | 51.981 | 420,700 |
| 2024-10-10 | 52.000 | 52.000 | 51.000 | 51.000 | 50.019 | 148,700 |
| 2024-10-09 | 52.000 | 52.000 | 51.000 | 52.000 | 51.000 | 71,800 |
| 2024-10-08 | 52.000 | 53.000 | 51.000 | 52.000 | 51.000 | 36,200 |
| 2024-10-07 | 52.000 | 53.000 | 51.000 | 52.000 | 51.000 | 19,700 |
| 2024-10-04 | 53.000 | 53.000 | 50.000 | 52.000 | 51.000 | 536,100 |
| 2024-10-03 | 51.000 | 53.000 | 48.000 | 52.000 | 51.000 | 1,454,000 |
| 2024-10-02 | 53.000 | 54.000 | 51.000 | 51.000 | 50.019 | 302,400 |
| 2024-10-01 | 53.000 | 54.000 | 51.000 | 53.000 | 51.981 | 256,900 |
| 2024-09-30 | 53.000 | 54.000 | 50.000 | 53.000 | 51.981 | 1,729,500 |
| 2024-09-27 | 53.000 | 54.000 | 52.000 | 53.000 | 51.981 | 456,100 |
| 2024-09-26 | 53.000 | 54.000 | 52.000 | 53.000 | 51.981 | 993,700 |
| 2024-09-25 | 53.000 | 54.000 | 52.000 | 53.000 | 51.981 | 1,073,200 |
| 2024-09-24 | 53.000 | 54.000 | 53.000 | 53.000 | 51.981 | 29,700 |
| 2024-09-23 | 53.000 | 54.000 | 53.000 | 53.000 | 51.981 | 382,900 |
| 2024-09-20 | 52.000 | 53.000 | 52.000 | 53.000 | 51.981 | 241,500 |
| 2024-09-19 | 53.000 | 53.000 | 52.000 | 53.000 | 51.981 | 1,295,800 |
| 2024-09-18 | 53.000 | 53.000 | 51.000 | 53.000 | 51.981 | 480,500 |
| 2024-09-17 | 53.000 | 54.000 | 52.000 | 52.000 | 51.000 | 867,500 |
| 2024-09-13 | 53.000 | 53.000 | 52.000 | 53.000 | 51.981 | 50,300 |
| 2024-09-12 | 51.000 | 53.000 | 51.000 | 53.000 | 51.981 | 172,900 |
| 2024-09-11 | 51.000 | 52.000 | 50.000 | 51.000 | 50.019 | 74,500 |
| 2024-09-10 | 51.000 | 51.000 | 50.000 | 51.000 | 50.019 | 37,200 |
| 2024-09-09 | 52.000 | 52.000 | 50.000 | 51.000 | 50.019 | 68,100 |
| 2024-09-06 | 52.000 | 53.000 | 50.000 | 52.000 | 51.000 | 1,734,600 |
| 2024-09-05 | 54.000 | 54.000 | 52.000 | 53.000 | 51.981 | 513,600 |
| 2024-09-04 | 52.000 | 54.000 | 52.000 | 53.000 | 51.981 | 592,800 |
| 2024-09-03 | 54.000 | 54.000 | 52.000 | 53.000 | 51.981 | 122,000 |
| 2024-09-02 | 59.000 | 59.000 | 52.000 | 52.000 | 51.000 | 152,200 |
| 2024-08-30 | 54.000 | 55.000 | 53.000 | 54.000 | 52.962 | 51,700 |
| 2024-08-29 | 52.000 | 55.000 | 52.000 | 55.000 | 53.942 | 294,800 |
| 2024-08-28 | 58.000 | 58.000 | 51.000 | 53.000 | 51.981 | 2,448,600 |
| 2024-08-27 | 51.000 | 55.000 | 50.000 | 53.000 | 51.981 | 179,700 |
| 2024-08-26 | 50.000 | 51.000 | 50.000 | 51.000 | 50.019 | 132,900 |
| 2024-08-23 | 51.000 | 51.000 | 50.000 | 51.000 | 50.019 | 20,500 |
| 2024-08-22 | 50.000 | 51.000 | 49.000 | 51.000 | 50.019 | 32,700 |
| 2024-08-21 | 50.000 | 50.000 | 48.000 | 50.000 | 49.039 | 144,500 |
| 2024-08-20 | 50.000 | 51.000 | 49.000 | 51.000 | 50.019 | 138,500 |
| 2024-08-19 | 52.000 | 52.000 | 50.000 | 51.000 | 50.019 | 55,700 |
| 2024-08-16 | 58.000 | 58.000 | 50.000 | 52.000 | 51.000 | 158,900 |
| 2024-08-15 | 56.000 | 56.000 | 49.000 | 53.000 | 51.981 | 153,600 |
| 2024-08-14 | 58.000 | 58.000 | 50.000 | 51.000 | 50.019 | 2,946,200 |
| 2024-08-13 | 56.000 | 56.000 | 50.000 | 53.000 | 51.981 | 259,400 |
| 2024-08-12 | 61.000 | 61.000 | 51.000 | 51.000 | 50.019 | 1,625,200 |
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.