Price History - GPRA

Kembali ke Company
Ticker: GPRA
Company: Perdana Gapura Prima Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 61.00 61.00 60.00 61.00 599,600 0
05-Aug-2021 60.00 61.00 60.00 61.00 896,900 0
04-Aug-2021 61.00 62.00 60.00 60.00 373,300 0
03-Aug-2021 61.00 62.00 60.00 61.00 1,120,300 0
02-Aug-2021 61.00 61.00 60.00 61.00 236,100 0
30-Jul-2021 61.00 62.00 60.00 61.00 421,100 0
29-Jul-2021 61.00 62.00 60.00 61.00 764,400 0
28-Jul-2021 61.00 62.00 61.00 62.00 583,500 0
27-Jul-2021 61.00 62.00 61.00 61.00 492,600 0
26-Jul-2021 61.00 62.00 61.00 61.00 262,100 0
23-Jul-2021 61.00 62.00 61.00 61.00 381,400 0
22-Jul-2021 61.00 62.00 61.00 61.00 533,400 0
21-Jul-2021 61.00 63.00 60.00 62.00 1,175,100 0
19-Jul-2021 64.00 64.00 61.00 62.00 1,065,600 0
16-Jul-2021 61.00 65.00 61.00 64.00 2,072,100 0
15-Jul-2021 59.00 63.00 59.00 62.00 2,413,300 0
14-Jul-2021 60.00 61.00 59.00 59.00 1,049,000 0
13-Jul-2021 61.00 62.00 60.00 60.00 483,300 0
12-Jul-2021 61.00 63.00 60.00 61.00 1,269,800 0
09-Jul-2021 62.00 62.00 61.00 62.00 259,600 0
08-Jul-2021 61.00 64.00 60.00 62.00 1,308,000 0
07-Jul-2021 61.00 63.00 61.00 63.00 644,900 0
06-Jul-2021 61.00 63.00 60.00 61.00 872,900 0
05-Jul-2021 61.00 63.00 61.00 61.00 261,400 0
02-Jul-2021 61.00 62.00 60.00 61.00 577,200 0
01-Jul-2021 61.00 62.00 60.00 61.00 552,200 0
30-Jun-2021 61.00 61.00 60.00 61.00 723,900 0
29-Jun-2021 60.00 62.00 60.00 60.00 187,600 0
28-Jun-2021 61.00 61.00 59.00 60.00 1,281,100 0
25-Jun-2021 61.00 62.00 60.00 61.00 941,200 0
24-Jun-2021 61.00 62.00 60.00 61.00 696,800 0
23-Jun-2021 62.00 62.00 61.00 61.00 683,000 0
22-Jun-2021 61.00 62.00 59.00 62.00 444,700 0
21-Jun-2021 61.00 62.00 60.00 61.00 949,300 0