Price History - GRPH

Kembali ke Company
Ticker: GRPH
Company: PT Griptha Putra Persada Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 61.00 62.00 56.00 57.00 15,748,200 0
03-Mar-2026 63.00 67.00 62.00 62.00 23,037,900 0
02-Mar-2026 66.00 78.00 61.00 63.00 254,881,400 0
27-Feb-2026 61.00 70.00 60.00 68.00 157,902,400 0
26-Feb-2026 63.00 70.00 60.00 60.00 168,092,500 0
25-Feb-2026 58.00 69.00 57.00 62.00 158,937,800 0
24-Feb-2026 60.00 61.00 56.00 58.00 4,491,800 0
23-Feb-2026 59.00 61.00 57.00 59.00 3,494,000 0
20-Feb-2026 57.00 60.00 55.00 59.00 4,340,100 0
19-Feb-2026 58.00 58.00 56.00 57.00 1,883,500 0
18-Feb-2026 58.00 58.00 56.00 58.00 1,472,800 0
13-Feb-2026 57.00 59.00 55.00 57.00 2,042,900 0
12-Feb-2026 57.00 57.00 55.00 57.00 650,500 0
11-Feb-2026 56.00 57.00 55.00 56.00 3,827,500 0
10-Feb-2026 55.00 57.00 54.00 56.00 3,607,500 0
09-Feb-2026 55.00 56.00 54.00 56.00 2,560,200 0
06-Feb-2026 55.00 56.00 54.00 55.00 1,507,400 0
05-Feb-2026 56.00 59.00 54.00 56.00 7,305,100 0
04-Feb-2026 56.00 57.00 52.00 56.00 6,420,200 0
03-Feb-2026 57.00 58.00 54.00 56.00 1,514,900 0
02-Feb-2026 60.00 61.00 53.00 57.00 4,389,000 0
30-Jan-2026 55.00 61.00 55.00 60.00 7,971,700 0
29-Jan-2026 59.00 62.00 50.00 56.00 30,451,700 0
28-Jan-2026 63.00 69.00 56.00 58.00 50,215,000 0
27-Jan-2026 64.00 64.00 62.00 64.00 1,164,200 0
26-Jan-2026 64.00 65.00 63.00 64.00 1,748,700 0
23-Jan-2026 65.00 66.00 61.00 64.00 7,878,100 0
22-Jan-2026 67.00 67.00 64.00 65.00 9,044,000 0
21-Jan-2026 68.00 68.00 64.00 67.00 9,866,300 0
20-Jan-2026 65.00 68.00 64.00 67.00 19,185,400 0
19-Jan-2026 65.00 66.00 63.00 65.00 5,936,300 0
15-Jan-2026 63.00 65.00 62.00 65.00 6,073,900 0
14-Jan-2026 64.00 64.00 62.00 64.00 3,232,600 0
13-Jan-2026 62.00 64.00 62.00 64.00 3,221,300 0
12-Jan-2026 64.00 64.00 62.00 63.00 3,259,000 0
09-Jan-2026 63.00 64.00 62.00 64.00 2,529,600 0
08-Jan-2026 63.00 64.00 62.00 63.00 4,310,500 0
07-Jan-2026 63.00 66.00 62.00 63.00 13,745,800 0
06-Jan-2026 63.00 63.00 61.00 63.00 2,520,000 0
05-Jan-2026 63.00 64.00 61.00 63.00 5,580,200 0
02-Jan-2026 60.00 64.00 60.00 63.00 6,206,200 0
30-Dec-2025 61.00 61.00 59.00 60.00 2,372,100 0
29-Dec-2025 60.00 62.00 59.00 61.00 4,239,700 0
24-Dec-2025 60.00 61.00 57.00 60.00 5,183,300 0
23-Dec-2025 62.00 63.00 58.00 61.00 5,335,500 0
22-Dec-2025 62.00 63.00 61.00 62.00 5,553,800 0
19-Dec-2025 62.00 63.00 62.00 62.00 2,462,200 0
18-Dec-2025 63.00 64.00 62.00 62.00 5,181,200 0
17-Dec-2025 64.00 64.00 62.00 63.00 6,068,900 0
16-Dec-2025 64.00 64.00 63.00 63.00 1,613,500 0
15-Dec-2025 63.00 65.00 63.00 63.00 5,088,600 0
12-Dec-2025 65.00 65.00 63.00 64.00 6,474,000 0
11-Dec-2025 66.00 66.00 64.00 65.00 5,091,600 0
10-Dec-2025 66.00 67.00 65.00 66.00 7,501,100 0