Price History - GRPM

Kembali ke Company
Ticker: GRPM
Company: PT Graha Prima Mentari Tbk.
Date Open High Low Close Volume Value
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
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