Price History - GPRA

Kembali ke Company
Ticker: GPRA
Company: Perdana Gapura Prima Tbk
Date Open High Low Close Volume Value
09-Oct-2026 99.00 102.00 98.00 102.00 114,564,000 0
08-Oct-2026 98.00 99.00 97.00 99.00 8,055,800 0
07-Oct-2026 100.00 101.00 97.00 99.00 16,375,500 0
06-Oct-2026 98.00 100.00 98.00 99.00 5,561,800 0
05-Oct-2026 98.00 99.00 98.00 98.00 3,801,100 0
02-Oct-2026 98.00 101.00 96.00 98.00 13,501,600 0
01-Oct-2026 98.00 100.00 97.00 97.00 13,715,100 0
30-Sep-2026 102.00 103.00 97.00 98.00 14,319,600 0
29-Sep-2026 104.00 104.00 99.00 102.00 21,956,300 0
28-Sep-2026 99.00 104.00 95.00 104.00 124,967,600 0
25-Sep-2026 102.00 102.00 99.00 99.00 79,803,100 0
24-Sep-2026 102.00 102.00 100.00 102.00 38,528,600 0
23-Sep-2026 102.00 103.00 101.00 102.00 66,487,300 0
22-Sep-2026 103.00 103.00 101.00 102.00 100,039,700 0
21-Sep-2026 102.00 103.00 100.00 103.00 121,864,000 0
18-Sep-2026 104.00 105.00 101.00 102.00 44,821,200 0
17-Sep-2026 102.00 105.00 100.00 105.00 111,150,800 0
16-Sep-2026 103.00 106.00 102.00 103.00 115,539,400 0
15-Sep-2026 106.00 106.00 103.00 103.00 34,670,000 0
14-Sep-2026 105.00 107.00 103.00 106.00 125,809,200 0
11-Sep-2026 103.00 106.00 101.00 105.00 128,049,400 0
10-Sep-2026 106.00 107.00 103.00 104.00 101,282,400 0
09-Sep-2026 107.00 108.00 105.00 106.00 132,496,600 0
08-Sep-2026 108.00 111.00 104.00 108.00 225,733,700 0
07-Sep-2026 106.00 109.00 104.00 107.00 128,141,000 0
04-Sep-2026 110.00 111.00 106.00 106.00 104,890,200 0
03-Sep-2026 113.00 114.00 109.00 110.00 162,607,400 0
02-Sep-2026 112.00 115.00 111.00 113.00 162,685,700 0
01-Sep-2026 112.00 114.00 111.00 111.00 80,813,400 0
31-Aug-2026 112.00 114.00 110.00 113.00 137,109,400 0
28-Aug-2026 109.00 114.00 108.00 111.00 141,098,300 0
27-Aug-2026 108.00 110.00 107.00 109.00 126,991,700 0
26-Aug-2026 109.00 111.00 108.00 109.00 146,288,700 0
24-Aug-2026 108.00 111.00 107.00 110.00 108,738,900 0
21-Aug-2026 112.00 114.00 109.00 109.00 111,734,300 0
20-Aug-2026 110.00 114.00 109.00 112.00 136,719,800 0
19-Aug-2026 111.00 114.00 109.00 110.00 200,389,500 0
18-Aug-2026 108.00 112.00 106.00 111.00 132,094,500 0
14-Aug-2026 109.00 109.00 106.00 108.00 143,214,800 0
13-Aug-2026 107.00 109.00 105.00 109.00 150,313,000 0
12-Aug-2026 107.00 109.00 105.00 107.00 149,958,200 0
11-Aug-2026 108.00 108.00 105.00 107.00 126,281,300 0
10-Aug-2026 107.00 111.00 105.00 108.00 170,523,500 0
07-Aug-2026 107.00 108.00 102.00 107.00 137,350,700 0
06-Aug-2026 105.00 112.00 105.00 107.00 171,316,600 0
05-Aug-2026 107.00 109.00 103.00 107.00 134,653,000 0
04-Aug-2026 103.00 107.00 101.00 106.00 170,758,900 0
03-Aug-2026 102.00 105.00 101.00 102.00 97,855,800 0
31-Jul-2026 106.00 106.00 101.00 102.00 135,862,700 0
30-Jul-2026 103.00 106.00 101.00 104.00 114,232,600 0
29-Jul-2026 100.00 104.00 97.00 103.00 115,808,300 0
28-Jul-2026 100.00 102.00 98.00 102.00 129,870,200 0
27-Jul-2026 100.00 101.00 98.00 98.00 52,662,300 0
24-Jul-2026 109.00 109.00 100.00 100.00 90,722,900 0
23-Jul-2026 104.00 110.00 102.00 110.00 90,065,600 0
22-Jul-2026 103.00 104.00 101.00 103.00 58,089,500 0
21-Jul-2026 106.00 106.00 101.00 102.00 93,280,200 0
20-Jul-2026 105.00 108.00 102.00 105.00 93,429,000 0
17-Jul-2026 99.00 105.00 99.00 103.00 73,710,800 0
16-Jul-2026 100.00 103.00 98.00 99.00 63,747,400 0
15-Jul-2026 101.00 101.00 99.00 99.00 23,212,400 0
14-Jul-2026 100.00 103.00 98.00 100.00 64,684,500 0
13-Jul-2026 101.00 103.00 98.00 100.00 57,669,100 0
10-Jul-2026 101.00 104.00 99.00 101.00 43,502,100 0
09-Jul-2026 102.00 102.00 99.00 101.00 22,407,700 0
08-Jul-2026 101.00 104.00 99.00 101.00 43,338,300 0
07-Jul-2026 98.00 102.00 97.00 102.00 8,021,800 0
06-Jul-2026 100.00 100.00 97.00 98.00 34,219,100 0
03-Jul-2026 99.00 101.00 98.00 98.00 1,690,500 0
02-Jul-2026 98.00 102.00 96.00 99.00 40,636,500 0
01-Jul-2026 99.00 100.00 97.00 100.00 18,607,600 0
30-Jun-2026 99.00 99.00 96.00 99.00 18,441,700 0
29-Jun-2026 99.00 104.00 99.00 99.00 5,401,900 0
26-Jun-2026 101.00 101.00 98.00 98.00 25,486,700 0
25-Jun-2026 98.00 102.00 98.00 101.00 45,510,100 0
24-Jun-2026 100.00 100.00 97.00 99.00 4,229,400 0
23-Jun-2026 101.00 101.00 98.00 99.00 51,447,600 0
22-Jun-2026 101.00 101.00 98.00 101.00 44,105,800 0
19-Jun-2026 100.00 102.00 98.00 100.00 52,028,300 0
18-Jun-2026 101.00 103.00 99.00 99.00 12,070,200 0
17-Jun-2026 104.00 104.00 101.00 101.00 6,148,700 0
15-Jun-2026 107.00 108.00 101.00 102.00 49,974,600 0
12-Jun-2026 103.00 107.00 103.00 105.00 9,944,800 0
11-Jun-2026 109.00 110.00 104.00 104.00 5,378,100 0
10-Jun-2026 110.00 111.00 103.00 110.00 54,607,100 0
09-Jun-2026 100.00 110.00 97.00 109.00 51,298,100 0
08-Jun-2026 99.00 103.00 95.00 100.00 36,657,000 0
05-Jun-2026 99.00 104.00 98.00 100.00 33,392,800 0
04-Jun-2026 104.00 104.00 97.00 99.00 19,655,300 0
03-Jun-2026 112.00 113.00 99.00 104.00 37,500,500 0
02-Jun-2026 99.00 109.00 92.00 109.00 29,656,300 0
29-May-2026 103.00 105.00 99.00 101.00 5,243,900 0
28-May-2026 103.00 103.00 103.00 103.00 0 0
27-May-2026 103.00 103.00 103.00 103.00 0 0
26-May-2026 102.00 107.00 100.00 103.00 44,271,100 0
25-May-2026 98.00 104.00 98.00 102.00 5,015,100 0
22-May-2026 101.00 103.00 96.00 99.00 5,147,300 0
21-May-2026 102.00 103.00 99.00 100.00 9,237,900 0
20-May-2026 103.00 108.00 99.00 101.00 67,753,500 0
19-May-2026 105.00 111.00 101.00 103.00 88,082,800 0