Price History - GRPH

Kembali ke Company
Ticker: GRPH
Company: PT Griptha Putra Persada Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 100.00 103.00 95.00 96.00 8,536,100 0
08-Oct-2026 108.00 108.00 100.00 100.00 9,769,900 0
07-Oct-2026 106.00 109.00 102.00 106.00 6,164,800 0
06-Oct-2026 104.00 112.00 103.00 105.00 20,222,000 0
05-Oct-2026 99.00 110.00 97.00 104.00 22,596,200 0
02-Oct-2026 104.00 106.00 97.00 99.00 10,346,900 0
01-Oct-2026 110.00 115.00 97.00 104.00 15,787,100 0
30-Sep-2026 107.00 123.00 96.00 111.00 35,478,400 0
29-Sep-2026 109.00 117.00 93.00 106.00 20,135,300 0
28-Sep-2026 112.00 140.00 107.00 109.00 36,556,500 0
25-Sep-2026 130.00 130.00 125.00 125.00 4,989,800 0
24-Sep-2026 132.00 135.00 124.00 135.00 8,198,300 0
23-Sep-2026 137.00 142.00 137.00 137.00 6,591,100 0
22-Sep-2026 124.00 136.00 124.00 136.00 17,214,900 0
21-Sep-2026 127.00 127.00 124.00 124.00 8,157,900 0
18-Sep-2026 137.00 137.00 137.00 137.00 0 0
17-Sep-2026 137.00 137.00 137.00 137.00 0 0
16-Sep-2026 137.00 137.00 137.00 137.00 0 0
15-Sep-2026 137.00 137.00 137.00 137.00 0 0
14-Sep-2026 137.00 137.00 137.00 137.00 0 0
11-Sep-2026 137.00 137.00 137.00 137.00 0 0
10-Sep-2026 137.00 137.00 137.00 137.00 0 0
09-Sep-2026 135.00 150.00 130.00 137.00 126,633,300 0
08-Sep-2026 132.00 132.00 132.00 132.00 0 0
07-Sep-2026 120.00 147.00 115.00 132.00 280,808,500 0
04-Sep-2026 119.00 124.00 109.00 119.00 124,791,700 0
03-Sep-2026 96.00 126.00 96.00 119.00 455,112,700 0
02-Sep-2026 99.00 102.00 92.00 96.00 28,012,300 0
01-Sep-2026 98.00 102.00 94.00 97.00 32,451,200 0
31-Aug-2026 95.00 107.00 88.00 98.00 119,934,200 0
28-Aug-2026 91.00 112.00 91.00 95.00 336,608,600 0
27-Aug-2026 70.00 95.00 67.00 89.00 509,556,600 0
26-Aug-2026 78.00 81.00 70.00 71.00 26,807,200 0
24-Aug-2026 80.00 83.00 74.00 78.00 46,948,000 0
21-Aug-2026 73.00 83.00 71.00 78.00 79,309,400 0
20-Aug-2026 71.00 79.00 70.00 73.00 47,193,700 0
19-Aug-2026 74.00 77.00 69.00 70.00 43,093,500 0
18-Aug-2026 64.00 81.00 64.00 76.00 185,748,800 0
14-Aug-2026 63.00 65.00 62.00 64.00 3,040,600 0
13-Aug-2026 63.00 64.00 62.00 63.00 3,179,700 0
12-Aug-2026 65.00 65.00 61.00 63.00 4,503,100 0
11-Aug-2026 65.00 66.00 62.00 64.00 6,352,700 0
10-Aug-2026 61.00 65.00 60.00 64.00 12,103,500 0
07-Aug-2026 59.00 61.00 59.00 61.00 3,550,000 0
06-Aug-2026 60.00 60.00 58.00 59.00 1,930,900 0
05-Aug-2026 58.00 60.00 58.00 59.00 3,610,100 0
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