PT Perdana Gapuraprima Tbk (IDX:GPRA)
Indonesia · Delayed Price · Currency is IDR 129.00
+1.00 (0.78%)
Sep 10, 2025, 3:49 PM WIB
IDX:GPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 130.00 | 131.00 | 124.00 | 128.00 | 128.00 | -2.29% | 53,199,100 |
| Sep 8, 2025 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 59,472,200 |
| Sep 4, 2025 | 132.00 | 139.00 | 128.00 | 129.00 | 129.00 | -2.27% | 139,806,000 |
| Sep 3, 2025 | 139.00 | 140.00 | 130.00 | 132.00 | 132.00 | -5.04% | 120,691,800 |
| Sep 2, 2025 | 146.00 | 149.00 | 135.00 | 139.00 | 139.00 | -4.79% | 79,747,500 |
| Sep 1, 2025 | 145.00 | 148.00 | 138.00 | 146.00 | 146.00 | -0.68% | 73,085,600 |
| Aug 29, 2025 | 151.00 | 151.00 | 144.00 | 147.00 | 147.00 | -2.65% | 88,726,700 |
| Aug 28, 2025 | 146.00 | 151.00 | 145.00 | 151.00 | 151.00 | 3.42% | 126,774,900 |
| Aug 27, 2025 | 150.00 | 150.00 | 142.00 | 146.00 | 146.00 | -2.67% | 63,334,700 |
| Aug 26, 2025 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | -0.66% | 80,685,500 |
| Aug 25, 2025 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | -0.66% | 62,863,100 |
| Aug 22, 2025 | 155.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.94% | 78,719,400 |
| Aug 21, 2025 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 0.65% | 93,564,000 |
| Aug 20, 2025 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | - | 96,745,400 |
| Aug 19, 2025 | 151.00 | 158.00 | 151.00 | 154.00 | 154.00 | 1.99% | 136,939,900 |
| Aug 15, 2025 | 148.00 | 151.00 | 145.00 | 151.00 | 151.00 | 2.03% | 130,311,300 |
| Aug 14, 2025 | 149.00 | 153.00 | 145.00 | 148.00 | 148.00 | - | 144,491,400 |
| Aug 13, 2025 | 154.00 | 155.00 | 145.00 | 148.00 | 148.00 | -3.90% | 148,491,300 |
| Aug 12, 2025 | 157.00 | 160.00 | 154.00 | 154.00 | 154.00 | -1.28% | 151,213,600 |
| Aug 11, 2025 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | -1.27% | 116,406,000 |
| Aug 8, 2025 | 159.00 | 160.00 | 153.00 | 158.00 | 158.00 | - | 67,976,700 |
| Aug 7, 2025 | 161.00 | 165.00 | 155.00 | 158.00 | 158.00 | -1.86% | 181,030,800 |
| Aug 6, 2025 | 150.00 | 165.00 | 148.00 | 161.00 | 161.00 | 8.05% | 195,365,200 |
| Aug 5, 2025 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1.36% | 78,637,000 |
| Aug 4, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 72,351,600 |
| Aug 1, 2025 | 150.00 | 155.00 | 146.00 | 147.00 | 147.00 | -2.00% | 124,865,300 |
| Jul 31, 2025 | 149.00 | 152.00 | 145.00 | 150.00 | 150.00 | 0.67% | 126,811,300 |
| Jul 30, 2025 | 149.00 | 153.00 | 148.00 | 149.00 | 149.00 | -0.67% | 80,661,700 |
| Jul 29, 2025 | 149.00 | 156.00 | 146.00 | 150.00 | 150.00 | 0.67% | 138,667,200 |
| Jul 28, 2025 | 149.00 | 155.00 | 142.00 | 149.00 | 149.00 | - | 114,196,600 |
| Jul 25, 2025 | 138.00 | 165.00 | 132.00 | 149.00 | 149.00 | 7.97% | 262,188,100 |
| Jul 24, 2025 | 141.00 | 142.00 | 136.00 | 138.00 | 138.00 | -2.13% | 85,598,400 |
| Jul 23, 2025 | 136.00 | 142.00 | 132.00 | 141.00 | 141.00 | 3.68% | 142,048,900 |
| Jul 22, 2025 | 130.00 | 141.00 | 127.00 | 136.00 | 136.00 | 5.43% | 139,510,200 |
| Jul 21, 2025 | 130.00 | 134.00 | 129.00 | 129.00 | 129.00 | -0.77% | 115,757,400 |
| Jul 18, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 67,628,600 |
| Jul 17, 2025 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | -0.77% | 108,241,600 |
| Jul 16, 2025 | 127.00 | 131.00 | 125.00 | 130.00 | 130.00 | 2.36% | 103,099,700 |
| Jul 15, 2025 | 124.00 | 127.00 | 121.00 | 127.00 | 127.00 | 3.25% | 56,556,300 |
| Jul 14, 2025 | 127.00 | 133.00 | 121.00 | 123.00 | 123.00 | -3.15% | 176,639,200 |
| Jul 11, 2025 | 123.00 | 127.00 | 121.00 | 127.00 | 127.00 | 4.10% | 39,904,300 |
| Jul 10, 2025 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | -1.61% | 116,708,900 |
| Jul 9, 2025 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | -2.36% | 131,952,300 |
| Jul 8, 2025 | 126.00 | 131.00 | 123.00 | 127.00 | 122.00 | 0.79% | 198,591,700 |
| Jul 7, 2025 | 130.00 | 136.00 | 123.00 | 126.00 | 121.04 | -3.08% | 72,303,400 |
| Jul 4, 2025 | 131.00 | 134.00 | 121.00 | 130.00 | 124.88 | -0.76% | 157,286,200 |
| Jul 3, 2025 | 152.00 | 153.00 | 130.00 | 131.00 | 125.84 | -13.82% | 220,461,500 |
| Jul 2, 2025 | 155.00 | 156.00 | 151.00 | 152.00 | 146.02 | -1.94% | 98,897,700 |
| Jul 1, 2025 | 155.00 | 156.00 | 152.00 | 155.00 | 148.90 | - | 69,047,400 |
| Jun 30, 2025 | 155.00 | 167.00 | 151.00 | 155.00 | 148.90 | - | 195,764,400 |