PT Graha Prima Mentari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 99.000 | 119.00 | 99.000 | 118.00 | 118.00 | 4,639,900 |
| 2026-10-19 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 369,000 |
| 2026-10-16 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1,815,800 |
| 2026-10-15 | 155.00 | 155.00 | 134.00 | 134.00 | 134.00 | 14,693,100 |
| 2026-10-14 | 138.00 | 148.00 | 135.00 | 148.00 | 148.00 | 10,457,200 |
| 2026-10-13 | 132.00 | 144.00 | 126.00 | 135.00 | 135.00 | 11,875,100 |
| 2026-10-12 | 140.00 | 144.00 | 129.00 | 132.00 | 132.00 | 9,523,500 |
| 2026-10-09 | 142.00 | 152.00 | 139.00 | 143.00 | 143.00 | 11,110,700 |
| 2026-10-08 | 170.00 | 170.00 | 140.00 | 142.00 | 142.00 | 27,049,700 |
| 2026-10-07 | 146.00 | 155.00 | 141.00 | 155.00 | 155.00 | 11,288,400 |
| 2026-10-06 | 129.00 | 141.00 | 126.00 | 141.00 | 141.00 | 11,149,700 |
| 2026-10-05 | 117.00 | 133.00 | 117.00 | 129.00 | 129.00 | 1,929,200 |
| 2026-10-02 | 125.00 | 135.00 | 122.00 | 129.00 | 129.00 | 4,837,300 |
| 2026-10-01 | 140.00 | 140.00 | 120.00 | 124.00 | 124.00 | 4,158,600 |
| 2026-09-30 | 120.00 | 132.00 | 118.00 | 131.00 | 131.00 | 6,510,800 |
| 2026-09-29 | 127.00 | 129.00 | 115.00 | 120.00 | 120.00 | 10,394,200 |
| 2026-09-28 | 125.00 | 140.00 | 123.00 | 127.00 | 127.00 | 18,002,900 |
| 2026-09-25 | 152.00 | 155.00 | 136.00 | 136.00 | 136.00 | 10,067,100 |
| 2026-09-24 | 139.00 | 151.00 | 133.00 | 151.00 | 151.00 | 10,801,400 |
| 2026-09-23 | 151.00 | 153.00 | 138.00 | 138.00 | 138.00 | 18,582,400 |
| 2026-09-22 | 161.00 | 168.00 | 150.00 | 153.00 | 153.00 | 6,974,800 |
| 2026-09-21 | 167.00 | 167.00 | 156.00 | 161.00 | 161.00 | 9,414,100 |
Page 1 of 1 · 22 trading days
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.