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 |
| 2026-09-18 | 170.00 | 170.00 | 161.00 | 167.00 | 167.00 | 5,008,200 |
| 2026-09-17 | 170.00 | 170.00 | 160.00 | 168.00 | 168.00 | 12,201,300 |
| 2026-09-16 | 170.00 | 171.00 | 161.00 | 170.00 | 170.00 | 12,936,800 |
| 2026-09-15 | 170.00 | 172.00 | 166.00 | 171.00 | 171.00 | 6,352,800 |
| 2026-09-14 | 173.00 | 177.00 | 165.00 | 170.00 | 170.00 | 6,750,900 |
| 2026-09-11 | 169.00 | 172.00 | 166.00 | 171.00 | 171.00 | 5,607,500 |
| 2026-09-10 | 167.00 | 178.00 | 164.00 | 170.00 | 170.00 | 12,924,300 |
| 2026-09-09 | 168.00 | 169.00 | 162.00 | 167.00 | 167.00 | 3,360,300 |
| 2026-09-08 | 171.00 | 172.00 | 165.00 | 168.00 | 168.00 | 7,565,800 |
| 2026-09-07 | 170.00 | 176.00 | 167.00 | 171.00 | 171.00 | 2,341,300 |
| 2026-09-04 | 173.00 | 178.00 | 165.00 | 170.00 | 170.00 | 12,207,900 |
| 2026-09-03 | 189.00 | 189.00 | 171.00 | 173.00 | 173.00 | 23,148,200 |
| 2026-09-02 | 191.00 | 200.00 | 180.00 | 189.00 | 189.00 | 5,387,000 |
| 2026-09-01 | 198.00 | 200.00 | 189.00 | 191.00 | 191.00 | 5,403,900 |
| 2026-08-31 | 192.00 | 210.00 | 180.00 | 198.00 | 198.00 | 17,323,300 |
| 2026-08-28 | 175.00 | 192.00 | 175.00 | 192.00 | 192.00 | 13,509,100 |
| 2026-08-27 | 170.00 | 176.00 | 164.00 | 175.00 | 175.00 | 9,186,600 |
| 2026-08-26 | 180.00 | 180.00 | 169.00 | 174.00 | 174.00 | 3,509,500 |
| 2026-08-25 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-08-24 | 173.00 | 175.00 | 170.00 | 174.00 | 174.00 | 5,282,100 |
| 2026-08-21 | 176.00 | 177.00 | 170.00 | 173.00 | 173.00 | 1,953,900 |
| 2026-08-20 | 173.00 | 181.00 | 171.00 | 177.00 | 177.00 | 1,399,600 |
| 2026-08-19 | 186.00 | 186.00 | 160.00 | 176.00 | 176.00 | 8,282,900 |
| 2026-08-18 | 198.00 | 198.00 | 176.00 | 176.00 | 176.00 | 15,761,600 |
| 2026-08-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-14 | 216.00 | 216.00 | 195.00 | 195.00 | 195.00 | 15,489,100 |
| 2026-08-13 | 222.00 | 224.00 | 212.00 | 216.00 | 216.00 | 649,400 |
| 2026-08-12 | 222.00 | 232.00 | 202.00 | 224.00 | 224.00 | 5,161,500 |
| 2026-08-11 | 238.00 | 238.00 | 216.00 | 224.00 | 224.00 | 665,400 |
| 2026-08-10 | 256.00 | 256.00 | 228.00 | 230.00 | 230.00 | 929,500 |
| 2026-08-07 | 226.00 | 238.00 | 226.00 | 236.00 | 236.00 | 379,400 |
| 2026-08-06 | 254.00 | 254.00 | 226.00 | 234.00 | 234.00 | 3,876,700 |
| 2026-08-05 | 228.00 | 240.00 | 224.00 | 234.00 | 234.00 | 465,200 |
| 2026-08-04 | 250.00 | 264.00 | 222.00 | 230.00 | 230.00 | 890,900 |
| 2026-08-03 | 250.00 | 250.00 | 228.00 | 240.00 | 240.00 | 616,800 |
| 2026-07-31 | 220.00 | 232.00 | 212.00 | 228.00 | 228.00 | 4,323,700 |
| 2026-07-30 | 220.00 | 224.00 | 198.00 | 212.00 | 212.00 | 1,377,800 |
| 2026-07-29 | 230.00 | 230.00 | 212.00 | 220.00 | 220.00 | 673,300 |
Page 1 of 14 · 799 trading daysOlder →
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.