Price History - GRPM

Kembali ke Company
Ticker: GRPM
Company: PT Graha Prima Mentari Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 49.00 49.00 47.00 49.00 104,200 0
18-Jan-2024 49.00 49.00 47.00 49.00 135,300 0
17-Jan-2024 50.00 50.00 48.00 49.00 143,900 0
16-Jan-2024 49.00 49.00 47.00 49.00 307,500 0
15-Jan-2024 48.00 48.00 48.00 48.00 0 0
12-Jan-2024 52.00 52.00 47.00 48.00 110,700 0
11-Jan-2024 49.00 49.00 47.00 49.00 148,200 0
10-Jan-2024 49.00 49.00 47.00 49.00 137,600 0
09-Jan-2024 49.00 49.00 47.00 48.00 299,800 0
08-Jan-2024 53.00 53.00 47.00 49.00 292,600 0
05-Jan-2024 49.00 49.00 48.00 49.00 158,300 0
04-Jan-2024 52.00 52.00 47.00 49.00 244,900 0
03-Jan-2024 53.00 53.00 47.00 48.00 164,800 0
02-Jan-2024 49.00 50.00 47.00 49.00 525,900 0
29-Dec-2023 50.00 50.00 48.00 48.00 396,700 0
28-Dec-2023 48.00 50.00 48.00 49.00 70,200 0
27-Dec-2023 50.00 50.00 48.00 49.00 320,200 0
22-Dec-2023 50.00 50.00 48.00 50.00 333,800 0
21-Dec-2023 55.00 55.00 48.00 50.00 507,300 0
20-Dec-2023 50.00 50.00 48.00 50.00 552,000 0
19-Dec-2023 50.00 50.00 48.00 50.00 525,200 0
18-Dec-2023 56.00 56.00 48.00 50.00 1,701,800 0
15-Dec-2023 58.00 58.00 49.00 51.00 793,400 0
14-Dec-2023 58.00 58.00 50.00 53.00 554,500 0
13-Dec-2023 54.00 55.00 51.00 53.00 348,800 0
12-Dec-2023 60.00 60.00 53.00 54.00 1,335,500 0
11-Dec-2023 58.00 58.00 52.00 57.00 2,413,300 0
08-Dec-2023 60.00 60.00 53.00 54.00 302,900 0
07-Dec-2023 61.00 61.00 52.00 55.00 1,107,200 0
06-Dec-2023 59.00 59.00 54.00 56.00 330,500 0
05-Dec-2023 61.00 61.00 55.00 56.00 270,600 0
04-Dec-2023 60.00 60.00 54.00 56.00 362,900 0
01-Dec-2023 61.00 61.00 54.00 55.00 783,500 0
30-Nov-2023 60.00 60.00 54.00 56.00 874,400 0
29-Nov-2023 62.00 62.00 55.00 56.00 231,500 0
28-Nov-2023 60.00 60.00 56.00 57.00 31,400 0
27-Nov-2023 62.00 62.00 56.00 57.00 706,800 0
24-Nov-2023 63.00 63.00 56.00 57.00 225,600 0
23-Nov-2023 64.00 64.00 56.00 58.00 323,900 0
22-Nov-2023 64.00 64.00 57.00 59.00 69,500 0
21-Nov-2023 64.00 64.00 57.00 59.00 122,700 0
20-Nov-2023 64.00 64.00 57.00 58.00 1,318,900 0
17-Nov-2023 64.00 64.00 56.00 59.00 438,100 0
16-Nov-2023 64.00 64.00 57.00 59.00 234,600 0
15-Nov-2023 63.00 63.00 57.00 59.00 441,800 0
14-Nov-2023 64.00 64.00 55.00 58.00 2,621,200 0
13-Nov-2023 66.00 66.00 57.00 59.00 964,100 0
10-Nov-2023 69.00 69.00 58.00 60.00 3,437,600 0
09-Nov-2023 63.00 63.00 59.00 63.00 6,457,500 0
08-Nov-2023 58.00 58.00 53.00 58.00 5,398,000 0
07-Nov-2023 54.00 54.00 51.00 53.00 870,100 0
06-Nov-2023 55.00 55.00 49.00 52.00 4,047,600 0
03-Nov-2023 56.00 56.00 53.00 54.00 1,036,900 0
02-Nov-2023 55.00 57.00 53.00 54.00 2,640,100 0
01-Nov-2023 56.00 57.00 55.00 56.00 1,518,900 0
31-Oct-2023 57.00 57.00 56.00 57.00 623,200 0
30-Oct-2023 59.00 59.00 57.00 57.00 705,300 0
27-Oct-2023 59.00 59.00 57.00 59.00 255,300 0
26-Oct-2023 57.00 59.00 57.00 58.00 353,700 0
25-Oct-2023 58.00 60.00 57.00 58.00 1,700,100 0
24-Oct-2023 59.00 59.00 57.00 58.00 923,600 0
23-Oct-2023 58.00 60.00 58.00 59.00 1,634,200 0
20-Oct-2023 59.00 60.00 58.00 58.00 1,642,400 0
19-Oct-2023 59.00 60.00 58.00 59.00 669,300 0
18-Oct-2023 56.00 60.00 56.00 59.00 1,600,900 0
17-Oct-2023 55.00 62.00 55.00 59.00 1,179,000 0
16-Oct-2023 59.00 64.00 58.00 60.00 3,031,700 0
13-Oct-2023 59.00 62.00 59.00 61.00 821,000 0
12-Oct-2023 59.00 63.00 59.00 61.00 2,108,600 0
11-Oct-2023 58.00 64.00 58.00 62.00 1,478,000 0
10-Oct-2023 57.00 62.00 57.00 61.00 1,889,300 0
09-Oct-2023 64.00 66.00 60.00 61.00 2,616,700 0
06-Oct-2023 59.00 65.00 59.00 64.00 3,060,900 0
05-Oct-2023 65.00 66.00 61.00 62.00 3,002,600 0
04-Oct-2023 58.00 66.00 58.00 65.00 18,987,400 0
03-Oct-2023 58.00 63.00 58.00 60.00 1,860,500 0
02-Oct-2023 62.00 64.00 60.00 61.00 713,000 0
29-Sep-2023 57.00 64.00 57.00 62.00 879,900 0
27-Sep-2023 61.00 63.00 61.00 63.00 525,100 0
26-Sep-2023 56.00 67.00 56.00 62.00 1,971,400 0
25-Sep-2023 57.00 63.00 57.00 62.00 659,000 0
22-Sep-2023 56.00 64.00 56.00 63.00 3,202,300 0
21-Sep-2023 61.00 63.00 61.00 62.00 707,600 0
20-Sep-2023 61.00 64.00 61.00 63.00 814,500 0
19-Sep-2023 60.00 65.00 60.00 64.00 1,234,900 0
18-Sep-2023 60.00 68.00 60.00 63.00 4,972,100 0
15-Sep-2023 67.00 70.00 64.00 66.00 3,869,800 0
14-Sep-2023 61.00 66.00 61.00 64.00 3,147,700 0
13-Sep-2023 77.00 77.00 66.00 66.00 11,363,200 0
12-Sep-2023 70.00 70.00 63.00 70.00 6,418,400 0
11-Sep-2023 63.00 65.00 63.00 64.00 1,720,200 0
08-Sep-2023 63.00 66.00 62.00 63.00 3,607,200 0
07-Sep-2023 71.00 71.00 66.00 66.00 2,665,400 0
06-Sep-2023 70.00 70.00 66.00 67.00 5,026,000 0
05-Sep-2023 70.00 70.00 67.00 68.00 865,900 0
04-Sep-2023 69.00 70.00 66.00 68.00 3,631,500 0
01-Sep-2023 72.00 72.00 67.00 68.00 2,972,600 0
31-Aug-2023 70.00 70.00 66.00 69.00 2,691,300 0
30-Aug-2023 75.00 75.00 67.00 67.00 7,756,900 0
29-Aug-2023 77.00 77.00 68.00 69.00 4,840,400 0