Price History - GPRA

Kembali ke Company
Ticker: GPRA
Company: Perdana Gapura Prima Tbk
Date Open High Low Close Volume Value
19-Jan-2024 96.00 97.00 94.00 95.00 4,525,500 0
18-Jan-2024 97.00 97.00 96.00 96.00 1,063,500 0
17-Jan-2024 96.00 98.00 96.00 96.00 4,271,800 0
16-Jan-2024 97.00 97.00 96.00 96.00 2,893,600 0
15-Jan-2024 97.00 98.00 95.00 97.00 3,940,900 0
12-Jan-2024 97.00 98.00 96.00 96.00 5,734,600 0
11-Jan-2024 93.00 98.00 93.00 97.00 6,603,400 0
10-Jan-2024 95.00 96.00 94.00 94.00 2,579,200 0
09-Jan-2024 95.00 95.00 93.00 95.00 4,900,100 0
08-Jan-2024 95.00 96.00 94.00 95.00 1,943,700 0
05-Jan-2024 95.00 96.00 94.00 95.00 3,608,400 0
04-Jan-2024 96.00 96.00 94.00 95.00 1,169,700 0
03-Jan-2024 94.00 96.00 94.00 96.00 2,256,800 0
02-Jan-2024 94.00 95.00 94.00 94.00 2,018,600 0
29-Dec-2023 95.00 95.00 94.00 94.00 2,550,400 0
28-Dec-2023 94.00 95.00 93.00 94.00 7,757,300 0
27-Dec-2023 94.00 95.00 93.00 94.00 4,621,000 0
22-Dec-2023 95.00 97.00 93.00 94.00 2,350,100 0
21-Dec-2023 95.00 95.00 92.00 94.00 3,917,900 0
20-Dec-2023 94.00 95.00 94.00 94.00 1,880,700 0
19-Dec-2023 94.00 95.00 93.00 94.00 1,411,600 0
18-Dec-2023 95.00 98.00 93.00 94.00 5,385,100 0
15-Dec-2023 96.00 96.00 93.00 94.00 2,660,000 0
14-Dec-2023 93.00 95.00 93.00 95.00 3,182,400 0
13-Dec-2023 94.00 96.00 93.00 93.00 2,498,800 0
12-Dec-2023 95.00 95.00 93.00 94.00 2,703,200 0
11-Dec-2023 95.00 96.00 94.00 95.00 4,471,400 0
08-Dec-2023 95.00 96.00 95.00 95.00 1,799,600 0
07-Dec-2023 97.00 97.00 95.00 95.00 4,032,400 0
06-Dec-2023 97.00 98.00 96.00 97.00 2,629,600 0
05-Dec-2023 97.00 97.00 96.00 97.00 1,418,800 0
04-Dec-2023 96.00 98.00 96.00 97.00 3,312,800 0
01-Dec-2023 98.00 102.00 95.00 96.00 13,732,500 0
30-Nov-2023 99.00 99.00 97.00 98.00 4,449,600 0
29-Nov-2023 98.00 99.00 97.00 98.00 447,100 0
28-Nov-2023 99.00 99.00 97.00 98.00 2,282,200 0
27-Nov-2023 96.00 100.00 96.00 98.00 8,376,000 0
24-Nov-2023 97.00 98.00 96.00 97.00 2,873,400 0
23-Nov-2023 98.00 98.00 96.00 97.00 2,989,600 0
22-Nov-2023 97.00 98.00 97.00 97.00 2,002,000 0
21-Nov-2023 98.00 100.00 96.00 97.00 8,148,900 0
20-Nov-2023 98.00 99.00 97.00 98.00 5,067,800 0
17-Nov-2023 98.00 99.00 97.00 98.00 802,200 0
16-Nov-2023 98.00 99.00 97.00 99.00 4,582,900 0
15-Nov-2023 98.00 99.00 97.00 98.00 5,368,400 0
14-Nov-2023 97.00 99.00 97.00 97.00 4,630,300 0
13-Nov-2023 99.00 99.00 97.00 97.00 2,902,400 0
10-Nov-2023 97.00 99.00 97.00 99.00 3,497,900 0
09-Nov-2023 98.00 99.00 98.00 98.00 3,971,300 0
08-Nov-2023 99.00 99.00 97.00 98.00 2,374,300 0
07-Nov-2023 99.00 99.00 98.00 98.00 3,393,800 0
06-Nov-2023 100.00 101.00 98.00 99.00 6,325,200 0
03-Nov-2023 96.00 101.00 96.00 99.00 9,851,800 0
02-Nov-2023 97.00 99.00 96.00 96.00 11,826,600 0
01-Nov-2023 100.00 106.00 95.00 96.00 45,475,600 0
31-Oct-2023 93.00 95.00 93.00 93.00 2,388,400 0
30-Oct-2023 94.00 96.00 93.00 93.00 4,202,100 0
27-Oct-2023 94.00 95.00 92.00 94.00 3,983,900 0
26-Oct-2023 95.00 95.00 93.00 94.00 3,398,600 0
25-Oct-2023 96.00 98.00 94.00 94.00 6,464,500 0
24-Oct-2023 89.00 97.00 89.00 95.00 18,408,400 0
23-Oct-2023 92.00 92.00 88.00 89.00 9,960,000 0
20-Oct-2023 93.00 94.00 90.00 92.00 11,954,500 0
19-Oct-2023 95.00 95.00 93.00 93.00 5,435,700 0
18-Oct-2023 95.00 96.00 94.00 94.00 3,068,700 0
17-Oct-2023 96.00 96.00 94.00 95.00 8,004,700 0
16-Oct-2023 98.00 98.00 95.00 96.00 4,155,500 0
13-Oct-2023 97.00 98.00 96.00 97.00 4,065,300 0
12-Oct-2023 98.00 99.00 96.00 97.00 6,123,400 0
11-Oct-2023 96.00 98.00 96.00 98.00 1,186,000 0
10-Oct-2023 96.00 97.00 95.00 96.00 1,956,400 0
09-Oct-2023 97.00 97.00 95.00 96.00 6,526,100 0
06-Oct-2023 98.00 99.00 96.00 97.00 4,377,800 0
05-Oct-2023 96.00 98.00 96.00 98.00 2,726,400 0
04-Oct-2023 99.00 99.00 96.00 96.00 4,773,300 0
03-Oct-2023 100.00 100.00 99.00 99.00 2,307,900 0
02-Oct-2023 99.00 100.00 98.00 99.00 4,401,800 0
29-Sep-2023 97.00 99.00 97.00 99.00 2,862,900 0
27-Sep-2023 97.00 98.00 96.00 97.00 4,924,300 0
26-Sep-2023 97.00 98.00 96.00 97.00 5,589,100 0
25-Sep-2023 98.00 99.00 96.00 97.00 4,761,000 0
22-Sep-2023 98.00 100.00 96.00 98.00 5,586,600 0
21-Sep-2023 98.00 98.00 96.00 97.00 5,683,300 0
20-Sep-2023 95.00 100.00 95.00 98.00 15,869,400 0
19-Sep-2023 97.00 97.00 95.00 95.00 12,493,000 0
18-Sep-2023 97.00 98.00 95.00 97.00 16,900,700 0
15-Sep-2023 98.00 99.00 97.00 97.00 5,208,800 0
14-Sep-2023 99.00 100.00 97.00 97.00 10,469,000 0
13-Sep-2023 100.00 100.00 97.00 99.00 15,270,200 0
12-Sep-2023 99.00 101.00 98.00 100.00 11,897,500 0
11-Sep-2023 100.00 101.00 99.00 99.00 5,277,500 0
08-Sep-2023 101.00 102.00 100.00 100.00 2,804,300 0
07-Sep-2023 100.00 104.00 99.00 101.00 11,446,200 0
06-Sep-2023 100.00 101.00 99.00 100.00 5,641,700 0
05-Sep-2023 100.00 102.00 99.00 100.00 13,256,800 0
04-Sep-2023 100.00 101.00 99.00 100.00 5,686,800 0
01-Sep-2023 101.00 101.00 99.00 100.00 8,325,100 0
31-Aug-2023 101.00 102.00 100.00 101.00 5,425,400 0
30-Aug-2023 102.00 102.00 100.00 101.00 6,855,800 0
29-Aug-2023 102.00 103.00 100.00 102.00 16,285,000 0