Price History - GRPH

Kembali ke Company
Ticker: GRPH
Company: PT Griptha Putra Persada Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 60.00 60.00 58.00 58.00 1,384,200 0
03-Aug-2026 60.00 60.00 59.00 59.00 670,100 0
31-Jul-2026 59.00 61.00 59.00 59.00 2,499,400 0
30-Jul-2026 60.00 60.00 59.00 59.00 501,200 0
29-Jul-2026 60.00 60.00 59.00 59.00 1,663,300 0
28-Jul-2026 63.00 63.00 59.00 60.00 2,326,600 0
27-Jul-2026 60.00 64.00 59.00 61.00 10,746,800 0
24-Jul-2026 59.00 66.00 58.00 59.00 15,860,100 0
23-Jul-2026 59.00 60.00 59.00 59.00 727,700 0
22-Jul-2026 60.00 60.00 59.00 59.00 1,048,300 0
21-Jul-2026 59.00 60.00 59.00 60.00 2,140,100 0
20-Jul-2026 59.00 60.00 59.00 59.00 1,303,800 0
17-Jul-2026 61.00 61.00 58.00 59.00 3,940,200 0
16-Jul-2026 60.00 63.00 59.00 60.00 8,140,200 0
15-Jul-2026 61.00 61.00 59.00 59.00 661,300 0
14-Jul-2026 59.00 61.00 59.00 60.00 1,707,000 0
13-Jul-2026 58.00 60.00 58.00 59.00 472,100 0
10-Jul-2026 58.00 61.00 58.00 59.00 893,800 0
09-Jul-2026 59.00 60.00 57.00 58.00 616,500 0
08-Jul-2026 61.00 61.00 58.00 59.00 2,550,000 0
07-Jul-2026 58.00 61.00 57.00 60.00 2,674,500 0
06-Jul-2026 54.00 60.00 54.00 58.00 10,108,700 0
03-Jul-2026 54.00 54.00 53.00 54.00 656,200 0
02-Jul-2026 54.00 54.00 53.00 54.00 804,500 0
01-Jul-2026 54.00 54.00 53.00 53.00 786,000 0
30-Jun-2026 57.00 57.00 54.00 54.00 4,305,800 0
29-Jun-2026 58.00 58.00 57.00 57.00 1,107,400 0
26-Jun-2026 58.00 59.00 57.00 58.00 1,577,400 0
25-Jun-2026 59.00 59.00 57.00 58.00 595,100 0
24-Jun-2026 59.00 60.00 58.00 58.00 2,021,000 0
23-Jun-2026 61.00 61.00 59.00 59.00 1,551,900 0
22-Jun-2026 61.00 64.00 60.00 61.00 6,211,500 0
19-Jun-2026 64.00 64.00 61.00 61.00 1,691,300 0
18-Jun-2026 62.00 64.00 61.00 63.00 2,117,500 0
17-Jun-2026 62.00 64.00 61.00 61.00 3,097,900 0
15-Jun-2026 64.00 64.00 61.00 63.00 6,744,800 0
12-Jun-2026 57.00 71.00 57.00 61.00 51,946,600 0
11-Jun-2026 59.00 59.00 56.00 56.00 1,121,800 0
10-Jun-2026 59.00 62.00 56.00 58.00 4,315,600 0
09-Jun-2026 53.00 60.00 51.00 59.00 9,326,000 0
08-Jun-2026 54.00 54.00 51.00 53.00 2,667,400 0
05-Jun-2026 55.00 56.00 53.00 53.00 1,397,800 0
04-Jun-2026 59.00 59.00 52.00 55.00 7,765,200 0
03-Jun-2026 62.00 62.00 57.00 60.00 10,495,200 0
02-Jun-2026 63.00 65.00 61.00 62.00 5,147,500 0
29-May-2026 61.00 65.00 60.00 63.00 3,912,800 0
28-May-2026 61.00 61.00 61.00 61.00 0 0
27-May-2026 61.00 61.00 61.00 61.00 0 0
26-May-2026 61.00 65.00 61.00 61.00 3,767,500 0
25-May-2026 62.00 63.00 60.00 60.00 2,107,400 0
22-May-2026 59.00 66.00 55.00 62.00 8,519,000 0
21-May-2026 63.00 64.00 60.00 60.00 12,764,300 0
20-May-2026 64.00 65.00 63.00 63.00 6,548,700 0
19-May-2026 66.00 68.00 64.00 64.00 6,167,100 0
18-May-2026 66.00 66.00 64.00 66.00 8,408,400 0
15-May-2026 67.00 67.00 67.00 67.00 0 0
14-May-2026 67.00 67.00 67.00 67.00 0 0
13-May-2026 68.00 68.00 65.00 67.00 8,924,700 0
12-May-2026 68.00 69.00 65.00 67.00 9,272,500 0
11-May-2026 64.00 68.00 60.00 67.00 34,387,500 0
08-May-2026 66.00 74.00 64.00 65.00 104,816,100 0
07-May-2026 67.00 67.00 64.00 66.00 17,292,800 0
06-May-2026 68.00 68.00 66.00 67.00 12,852,300 0
05-May-2026 73.00 73.00 66.00 67.00 47,054,800 0
04-May-2026 65.00 74.00 65.00 72.00 204,121,500 0
30-Apr-2026 64.00 67.00 63.00 64.00 22,092,800 0
29-Apr-2026 65.00 67.00 63.00 63.00 18,795,300 0
28-Apr-2026 61.00 66.00 59.00 64.00 39,003,900 0
27-Apr-2026 61.00 61.00 57.00 61.00 17,761,600 0
24-Apr-2026 63.00 63.00 61.00 61.00 22,263,800 0
23-Apr-2026 65.00 69.00 62.00 63.00 50,998,400 0
22-Apr-2026 64.00 65.00 60.00 64.00 48,600,800 0
21-Apr-2026 56.00 70.00 56.00 64.00 235,309,500 0
20-Apr-2026 58.00 58.00 56.00 56.00 12,352,600 0
17-Apr-2026 60.00 60.00 57.00 58.00 11,162,600 0
16-Apr-2026 59.00 62.00 58.00 59.00 22,352,400 0
15-Apr-2026 57.00 60.00 56.00 58.00 9,315,400 0
14-Apr-2026 56.00 58.00 55.00 57.00 5,643,500 0
13-Apr-2026 55.00 57.00 54.00 56.00 7,820,500 0
10-Apr-2026 53.00 57.00 53.00 55.00 15,537,800 0
09-Apr-2026 54.00 55.00 53.00 53.00 3,791,000 0
08-Apr-2026 54.00 55.00 53.00 54.00 10,319,700 0
07-Apr-2026 54.00 56.00 53.00 54.00 19,505,100 0
06-Apr-2026 53.00 54.00 52.00 54.00 5,700,600 0
02-Apr-2026 54.00 55.00 53.00 54.00 7,702,000 0
01-Apr-2026 54.00 56.00 53.00 54.00 6,335,500 0
31-Mar-2026 54.00 55.00 53.00 53.00 11,589,600 0
30-Mar-2026 54.00 55.00 53.00 54.00 14,731,200 0
27-Mar-2026 55.00 56.00 54.00 54.00 14,096,900 0
26-Mar-2026 53.00 62.00 52.00 54.00 177,928,500 0
25-Mar-2026 52.00 56.00 51.00 52.00 27,412,100 0
17-Mar-2026 53.00 55.00 51.00 51.00 13,651,900 0
16-Mar-2026 53.00 59.00 51.00 53.00 69,490,200 0
13-Mar-2026 54.00 56.00 52.00 52.00 18,488,600 0
12-Mar-2026 62.00 63.00 54.00 56.00 75,448,100 0
11-Mar-2026 52.00 70.00 50.00 61.00 570,840,100 0
10-Mar-2026 50.00 53.00 50.00 52.00 16,348,900 0
09-Mar-2026 52.00 53.00 50.00 51.00 15,361,500 0
06-Mar-2026 55.00 56.00 52.00 53.00 18,856,200 0
05-Mar-2026 59.00 59.00 53.00 56.00 18,951,400 0