Price History - GPRA

Kembali ke Company
Ticker: GPRA
Company: Perdana Gapura Prima Tbk
Date Open High Low Close Volume Value
29-Dec-2021 90.00 91.00 88.00 89.00 3,176,500 0
28-Dec-2021 89.00 93.00 88.00 89.00 7,380,300 0
27-Dec-2021 87.00 90.00 87.00 88.00 2,539,800 0
24-Dec-2021 89.00 90.00 87.00 87.00 5,544,000 0
23-Dec-2021 88.00 94.00 87.00 88.00 13,568,500 0
22-Dec-2021 88.00 89.00 86.00 88.00 4,034,400 0
21-Dec-2021 88.00 89.00 83.00 88.00 9,451,200 0
20-Dec-2021 91.00 91.00 85.00 88.00 20,407,100 0
17-Dec-2021 93.00 94.00 91.00 91.00 7,836,100 0
16-Dec-2021 94.00 95.00 92.00 93.00 8,183,400 0
15-Dec-2021 95.00 95.00 92.00 94.00 5,071,300 0
14-Dec-2021 94.00 95.00 93.00 94.00 5,840,000 0
13-Dec-2021 94.00 95.00 92.00 94.00 5,081,200 0
10-Dec-2021 94.00 96.00 93.00 94.00 4,371,100 0
09-Dec-2021 91.00 97.00 90.00 94.00 19,375,100 0
08-Dec-2021 90.00 92.00 90.00 91.00 7,314,000 0
07-Dec-2021 96.00 96.00 90.00 90.00 21,707,700 0
06-Dec-2021 96.00 98.00 94.00 96.00 12,269,500 0
03-Dec-2021 98.00 99.00 95.00 96.00 13,308,500 0
02-Dec-2021 99.00 101.00 93.00 98.00 22,434,200 0
01-Dec-2021 90.00 112.00 90.00 98.00 270,117,700 0
30-Nov-2021 88.00 91.00 88.00 88.00 7,435,100 0
29-Nov-2021 89.00 89.00 87.00 88.00 7,201,300 0
26-Nov-2021 91.00 91.00 85.00 89.00 14,773,500 0
25-Nov-2021 91.00 92.00 90.00 90.00 8,006,800 0
24-Nov-2021 94.00 94.00 91.00 91.00 8,037,600 0
23-Nov-2021 90.00 94.00 89.00 93.00 19,132,600 0
22-Nov-2021 87.00 98.00 86.00 89.00 57,741,400 0
19-Nov-2021 89.00 89.00 87.00 87.00 5,682,800 0
18-Nov-2021 91.00 92.00 88.00 88.00 12,819,200 0
17-Nov-2021 86.00 92.00 85.00 90.00 37,638,800 0
16-Nov-2021 86.00 88.00 85.00 86.00 14,475,400 0
15-Nov-2021 89.00 90.00 85.00 86.00 13,356,000 0
12-Nov-2021 86.00 92.00 83.00 88.00 78,813,700 0
11-Nov-2021 86.00 87.00 83.00 85.00 14,331,200 0
10-Nov-2021 82.00 89.00 82.00 85.00 56,966,200 0
09-Nov-2021 82.00 87.00 81.00 83.00 26,262,700 0
08-Nov-2021 81.00 83.00 80.00 81.00 9,408,400 0
05-Nov-2021 83.00 84.00 80.00 81.00 15,590,100 0
04-Nov-2021 80.00 84.00 78.00 82.00 37,758,200 0
03-Nov-2021 77.00 84.00 77.00 80.00 58,834,900 0
02-Nov-2021 79.00 79.00 77.00 77.00 5,053,600 0
01-Nov-2021 78.00 79.00 77.00 79.00 4,742,900 0
29-Oct-2021 78.00 79.00 77.00 77.00 3,773,700 0
28-Oct-2021 78.00 79.00 77.00 78.00 4,817,400 0
27-Oct-2021 79.00 80.00 78.00 79.00 4,853,800 0
26-Oct-2021 79.00 80.00 78.00 78.00 5,978,600 0
25-Oct-2021 80.00 82.00 78.00 79.00 9,567,900 0
22-Oct-2021 80.00 85.00 79.00 80.00 20,835,100 0
21-Oct-2021 79.00 81.00 78.00 80.00 5,764,700 0
19-Oct-2021 81.00 81.00 77.00 79.00 13,130,700 0
18-Oct-2021 77.00 84.00 77.00 80.00 19,704,200 0
15-Oct-2021 77.00 79.00 77.00 77.00 5,574,200 0
14-Oct-2021 78.00 79.00 76.00 77.00 7,019,400 0
13-Oct-2021 78.00 83.00 76.00 77.00 27,638,800 0
12-Oct-2021 80.00 81.00 76.00 77.00 12,551,700 0
11-Oct-2021 79.00 82.00 77.00 79.00 14,809,400 0
08-Oct-2021 86.00 86.00 80.00 80.00 34,770,800 0
07-Oct-2021 74.00 94.00 70.00 85.00 218,684,800 0
06-Oct-2021 75.00 76.00 73.00 73.00 8,353,600 0
05-Oct-2021 75.00 78.00 73.00 75.00 19,216,700 0
04-Oct-2021 75.00 79.00 72.00 75.00 9,799,900 0
01-Oct-2021 76.00 77.00 73.00 74.00 10,419,100 0
30-Sep-2021 75.00 83.00 73.00 75.00 51,443,500 0
29-Sep-2021 76.00 78.00 72.00 74.00 6,984,900 0
28-Sep-2021 73.00 80.00 73.00 76.00 13,691,400 0
27-Sep-2021 75.00 77.00 72.00 74.00 7,369,700 0
24-Sep-2021 81.00 83.00 75.00 75.00 30,468,900 0
23-Sep-2021 69.00 87.00 67.00 80.00 157,309,100 0
22-Sep-2021 66.00 70.00 65.00 68.00 7,324,300 0
21-Sep-2021 68.00 68.00 65.00 66.00 6,084,500 0
20-Sep-2021 69.00 70.00 67.00 68.00 6,391,300 0
17-Sep-2021 67.00 71.00 66.00 69.00 12,164,400 0
16-Sep-2021 70.00 70.00 66.00 67.00 7,150,400 0
15-Sep-2021 65.00 71.00 64.00 68.00 17,026,100 0
14-Sep-2021 66.00 68.00 62.00 65.00 10,207,800 0
13-Sep-2021 64.00 68.00 63.00 66.00 5,857,700 0
10-Sep-2021 69.00 70.00 64.00 64.00 9,984,500 0
09-Sep-2021 71.00 76.00 67.00 68.00 27,853,800 0
08-Sep-2021 64.00 81.00 61.00 72.00 43,759,200 0
07-Sep-2021 62.00 64.00 62.00 63.00 1,466,800 0
06-Sep-2021 61.00 65.00 61.00 62.00 6,720,800 0
03-Sep-2021 61.00 67.00 60.00 61.00 12,312,700 0
02-Sep-2021 61.00 61.00 60.00 61.00 1,355,100 0
01-Sep-2021 62.00 62.00 60.00 61.00 2,062,200 0
31-Aug-2021 61.00 62.00 60.00 61.00 1,249,300 0
30-Aug-2021 60.00 64.00 59.00 62.00 2,808,600 0
27-Aug-2021 61.00 61.00 58.00 60.00 1,591,800 0
26-Aug-2021 60.00 62.00 59.00 60.00 1,332,900 0
25-Aug-2021 60.00 61.00 59.00 60.00 571,600 0
24-Aug-2021 60.00 61.00 59.00 60.00 1,212,700 0
23-Aug-2021 60.00 61.00 59.00 60.00 330,900 0
20-Aug-2021 60.00 61.00 58.00 59.00 1,842,600 0
19-Aug-2021 60.00 61.00 59.00 60.00 474,200 0
18-Aug-2021 61.00 61.00 59.00 60.00 226,700 0
16-Aug-2021 60.00 61.00 59.00 61.00 268,600 0
13-Aug-2021 61.00 61.00 58.00 60.00 828,800 0
12-Aug-2021 60.00 61.00 58.00 61.00 2,244,500 0
10-Aug-2021 61.00 61.00 60.00 60.00 658,000 0
09-Aug-2021 61.00 62.00 60.00 61.00 1,319,800 0