Price History - GRPM

Kembali ke Company
Ticker: GRPM
Company: PT Graha Prima Mentari Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 65.00 72.00 65.00 70.00 14,730,200 0
25-Aug-2023 67.00 77.00 67.00 72.00 5,652,200 0
24-Aug-2023 81.00 84.00 73.00 74.00 19,795,600 0
23-Aug-2023 79.00 79.00 74.00 79.00 32,486,400 0
22-Aug-2023 67.00 72.00 66.00 72.00 16,861,700 0
21-Aug-2023 68.00 70.00 65.00 66.00 16,372,600 0
18-Aug-2023 72.00 73.00 67.00 68.00 5,082,200 0
16-Aug-2023 69.00 74.00 67.00 72.00 9,458,100 0
15-Aug-2023 71.00 73.00 66.00 68.00 5,402,000 0
14-Aug-2023 73.00 74.00 71.00 71.00 2,837,200 0
11-Aug-2023 74.00 75.00 72.00 72.00 2,697,900 0
10-Aug-2023 74.00 75.00 72.00 75.00 2,544,300 0
09-Aug-2023 80.00 80.00 73.00 74.00 3,417,600 0
08-Aug-2023 80.00 82.00 75.00 76.00 8,482,200 0
07-Aug-2023 80.00 84.00 73.00 80.00 28,971,700 0
04-Aug-2023 73.00 79.00 70.00 79.00 23,223,100 0
03-Aug-2023 72.00 72.00 65.00 72.00 9,111,600 0
02-Aug-2023 69.00 70.00 65.00 66.00 7,904,200 0
01-Aug-2023 71.00 71.00 67.00 68.00 4,164,100 0
31-Jul-2023 80.00 80.00 69.00 70.00 8,411,100 0
28-Jul-2023 80.00 85.00 71.00 73.00 38,511,200 0
27-Jul-2023 71.00 78.00 71.00 78.00 17,895,600 0
26-Jul-2023 73.00 73.00 69.00 71.00 6,792,500 0
25-Jul-2023 74.00 75.00 68.00 73.00 16,204,200 0
24-Jul-2023 82.00 83.00 74.00 74.00 26,867,700 0
21-Jul-2023 85.00 86.00 81.00 82.00 9,101,000 0
20-Jul-2023 89.00 89.00 83.00 85.00 8,140,800 0
18-Jul-2023 93.00 99.00 84.00 86.00 43,017,200 0
17-Jul-2023 85.00 92.00 84.00 92.00 32,209,100 0
14-Jul-2023 85.00 89.00 84.00 84.00 13,725,600 0
13-Jul-2023 81.00 91.00 81.00 89.00 61,081,800 0
12-Jul-2023 89.00 99.00 89.00 89.00 39,262,900 0
11-Jul-2023 98.00 98.00 98.00 98.00 2,971,900 0
10-Jul-2023 108.00 108.00 108.00 108.00 7,573,800 0