Price History - GPRA

Kembali ke Company
Ticker: GPRA
Company: Perdana Gapura Prima Tbk
Date Open High Low Close Volume Value
26-Oct-2022 107.00 115.00 105.00 109.00 40,391,700 0
25-Oct-2022 106.00 108.00 104.00 106.00 7,060,600 0
24-Oct-2022 105.00 109.00 104.00 105.00 9,078,300 0
21-Oct-2022 105.00 106.00 103.00 105.00 6,509,100 0
20-Oct-2022 102.00 107.00 101.00 105.00 18,836,200 0
19-Oct-2022 104.00 105.00 100.00 102.00 15,714,900 0
18-Oct-2022 107.00 108.00 104.00 104.00 10,423,600 0
17-Oct-2022 110.00 112.00 104.00 107.00 23,735,500 0
14-Oct-2022 103.00 112.00 103.00 110.00 47,120,300 0
13-Oct-2022 101.00 103.00 98.00 102.00 6,661,600 0
12-Oct-2022 105.00 105.00 97.00 100.00 18,077,500 0
11-Oct-2022 108.00 117.00 103.00 103.00 51,231,700 0
10-Oct-2022 98.00 113.00 98.00 108.00 72,816,400 0
07-Oct-2022 95.00 100.00 95.00 98.00 17,245,700 0
06-Oct-2022 95.00 97.00 94.00 95.00 7,305,100 0
05-Oct-2022 95.00 98.00 94.00 94.00 21,363,300 0
04-Oct-2022 95.00 97.00 95.00 95.00 12,092,000 0
03-Oct-2022 93.00 96.00 91.00 95.00 12,177,200 0
30-Sep-2022 90.00 93.00 85.00 92.00 23,521,000 0
29-Sep-2022 94.00 95.00 88.00 90.00 31,327,100 0
28-Sep-2022 94.00 96.00 92.00 94.00 9,255,200 0
27-Sep-2022 94.00 96.00 94.00 94.00 7,204,000 0
26-Sep-2022 95.00 96.00 93.00 94.00 13,815,900 0
23-Sep-2022 95.00 98.00 94.00 95.00 8,644,900 0
22-Sep-2022 95.00 96.00 94.00 95.00 7,270,500 0
21-Sep-2022 96.00 96.00 92.00 95.00 9,498,900 0
20-Sep-2022 97.00 98.00 94.00 96.00 15,211,100 0
19-Sep-2022 98.00 100.00 95.00 97.00 11,754,200 0
16-Sep-2022 101.00 102.00 97.00 98.00 17,559,400 0
15-Sep-2022 97.00 101.00 96.00 100.00 10,415,700 0
14-Sep-2022 98.00 99.00 95.00 97.00 14,359,300 0
13-Sep-2022 99.00 101.00 97.00 98.00 17,655,000 0
12-Sep-2022 94.00 99.00 93.00 99.00 19,610,500 0
09-Sep-2022 94.00 99.00 93.00 93.00 25,948,500 0
08-Sep-2022 92.00 95.00 92.00 94.00 11,141,700 0
07-Sep-2022 94.00 95.00 90.00 91.00 24,318,900 0
06-Sep-2022 92.00 95.00 90.00 94.00 24,119,000 0
05-Sep-2022 87.00 92.00 86.00 91.00 33,608,600 0
02-Sep-2022 89.00 90.00 87.00 87.00 9,569,700 0
01-Sep-2022 87.00 93.00 87.00 88.00 38,488,000 0
31-Aug-2022 88.00 90.00 85.00 87.00 32,675,100 0
30-Aug-2022 79.00 88.00 79.00 88.00 44,000,200 0
29-Aug-2022 79.00 80.00 78.00 80.00 3,630,200 0
26-Aug-2022 80.00 80.00 78.00 79.00 3,239,000 0
25-Aug-2022 79.00 80.00 79.00 79.00 3,576,300 0
24-Aug-2022 80.00 80.00 78.00 79.00 3,864,600 0
23-Aug-2022 83.00 83.00 79.00 79.00 19,777,100 0
22-Aug-2022 85.00 86.00 81.00 82.00 18,288,800 0
19-Aug-2022 82.00 88.00 82.00 85.00 34,127,600 0
18-Aug-2022 82.00 83.00 80.00 82.00 9,208,600 0
16-Aug-2022 83.00 85.00 82.00 82.00 10,278,700 0
15-Aug-2022 80.00 83.00 79.00 83.00 11,239,900 0
12-Aug-2022 78.00 80.00 78.00 80.00 1,780,900 0
11-Aug-2022 79.00 80.00 78.00 78.00 1,697,200 0
10-Aug-2022 79.00 80.00 78.00 79.00 1,088,100 0
09-Aug-2022 79.00 79.00 78.00 79.00 1,709,900 0
08-Aug-2022 79.00 79.00 78.00 79.00 1,604,200 0
05-Aug-2022 79.00 80.00 78.00 79.00 2,599,100 0
04-Aug-2022 78.00 80.00 78.00 79.00 2,999,600 0
03-Aug-2022 79.00 79.00 77.00 78.00 1,782,900 0
02-Aug-2022 80.00 81.00 78.00 78.00 3,232,500 0
01-Aug-2022 80.00 80.00 79.00 79.00 1,716,700 0
29-Jul-2022 81.00 81.00 78.00 80.00 4,621,500 0
28-Jul-2022 79.00 82.00 79.00 80.00 10,267,700 0
27-Jul-2022 79.00 80.00 78.00 79.00 4,471,900 0
26-Jul-2022 81.00 81.00 78.00 78.00 1,143,800 0
25-Jul-2022 80.00 81.00 79.00 80.00 2,707,900 0
22-Jul-2022 79.00 80.00 77.00 80.00 1,715,900 0
21-Jul-2022 77.00 79.00 76.00 78.00 827,400 0
20-Jul-2022 77.00 78.00 76.00 78.00 1,570,900 0
19-Jul-2022 76.00 78.00 76.00 77.00 1,140,400 0
18-Jul-2022 77.00 78.00 76.00 76.00 3,024,600 0
15-Jul-2022 77.00 78.00 76.00 77.00 917,200 0
14-Jul-2022 77.00 78.00 75.00 77.00 1,700,900 0
13-Jul-2022 77.00 78.00 76.00 77.00 2,387,700 0
12-Jul-2022 76.00 77.00 76.00 77.00 1,795,600 0
11-Jul-2022 77.00 77.00 74.00 77.00 2,777,600 0
08-Jul-2022 76.00 77.00 76.00 77.00 892,300 0
07-Jul-2022 77.00 77.00 75.00 76.00 1,621,700 0
06-Jul-2022 77.00 77.00 75.00 77.00 2,650,200 0
05-Jul-2022 77.00 77.00 76.00 77.00 1,681,200 0
04-Jul-2022 80.00 80.00 75.00 77.00 10,768,100 0
01-Jul-2022 82.00 83.00 78.00 80.00 12,832,300 0
30-Jun-2022 81.00 83.00 79.00 82.00 9,800,700 0
29-Jun-2022 80.00 81.00 79.00 81.00 3,930,800 0
28-Jun-2022 80.00 82.00 79.00 80.00 6,430,200 0
27-Jun-2022 81.00 82.00 80.00 80.00 3,571,400 0
24-Jun-2022 80.00 84.00 79.00 81.00 12,446,400 0
23-Jun-2022 80.00 82.00 79.00 80.00 7,846,900 0
22-Jun-2022 84.00 85.00 80.00 80.00 13,303,000 0
21-Jun-2022 83.00 87.00 82.00 84.00 25,710,900 0
20-Jun-2022 79.00 84.00 78.00 82.00 20,137,400 0
17-Jun-2022 80.00 80.00 77.00 78.00 6,663,000 0
16-Jun-2022 79.00 82.00 78.00 79.00 7,402,000 0
15-Jun-2022 80.00 81.00 78.00 79.00 6,129,800 0
14-Jun-2022 81.00 84.00 79.00 80.00 14,050,800 0
13-Jun-2022 88.00 90.00 81.00 81.00 23,637,900 0
10-Jun-2022 88.00 90.00 84.00 87.00 28,751,200 0
09-Jun-2022 90.00 102.00 87.00 88.00 75,218,100 0
08-Jun-2022 83.00 92.00 83.00 91.00 54,431,400 0