PT Perdana Gapuraprima Tbk (IDX:GPRA)
Indonesia · Delayed Price · Currency is IDR 99.00
-1.00 (-1.00%)
May 22, 2026, 4:00 PM WIB
IDX:GPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 101.00 | 103.00 | 96.00 | 99.00 | 99.00 | -1.00% | 5,147,300 |
| May 21, 2026 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 9,237,900 |
| May 20, 2026 | 103.00 | 108.00 | 99.00 | 101.00 | 101.00 | -1.94% | 67,753,500 |
| May 19, 2026 | 105.00 | 111.00 | 101.00 | 103.00 | 103.00 | -2.83% | 88,082,800 |
| May 18, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -2.75% | 29,355,200 |
| May 13, 2026 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 21,368,000 |
| May 12, 2026 | 117.00 | 117.00 | 110.00 | 111.00 | 111.00 | -5.13% | 53,162,400 |
| May 11, 2026 | 111.00 | 117.00 | 107.00 | 117.00 | 117.00 | 6.36% | 52,494,900 |
| May 8, 2026 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -2.65% | 17,845,300 |
| May 7, 2026 | 116.00 | 118.00 | 112.00 | 113.00 | 113.00 | -1.74% | 46,536,900 |
| May 6, 2026 | 112.00 | 118.00 | 110.00 | 115.00 | 115.00 | 2.68% | 74,022,500 |
| May 5, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 40,502,900 |
| May 4, 2026 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | -0.87% | 46,562,200 |
| Apr 30, 2026 | 120.00 | 125.00 | 115.00 | 115.00 | 115.00 | -4.17% | 47,671,700 |
| Apr 29, 2026 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 0.84% | 29,736,900 |
| Apr 28, 2026 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1.71% | 26,749,600 |
| Apr 27, 2026 | 117.00 | 124.00 | 115.00 | 117.00 | 117.00 | - | 32,716,200 |
| Apr 24, 2026 | 124.00 | 126.00 | 116.00 | 117.00 | 117.00 | -5.65% | 40,015,800 |
| Apr 23, 2026 | 119.00 | 125.00 | 115.00 | 124.00 | 124.00 | 5.98% | 97,747,800 |
| Apr 22, 2026 | 119.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 24,269,700 |
| Apr 21, 2026 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | -0.81% | 22,496,800 |
| Apr 20, 2026 | 122.00 | 131.00 | 119.00 | 123.00 | 123.00 | 0.82% | 80,337,900 |
| Apr 17, 2026 | 111.00 | 124.00 | 108.00 | 122.00 | 122.00 | 9.91% | 83,838,000 |
| Apr 16, 2026 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 2,051,600 |
| Apr 15, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 4,026,300 |
| Apr 14, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 5,179,500 |
| Apr 13, 2026 | 107.00 | 114.00 | 105.00 | 111.00 | 111.00 | 3.74% | 42,345,000 |
| Apr 10, 2026 | 105.00 | 110.00 | 103.00 | 107.00 | 107.00 | 1.90% | 17,490,200 |
| Apr 9, 2026 | 104.00 | 109.00 | 101.00 | 105.00 | 105.00 | 0.96% | 29,931,000 |
| Apr 8, 2026 | 101.00 | 107.00 | 98.00 | 104.00 | 104.00 | 4.00% | 40,289,800 |
| Apr 7, 2026 | 96.00 | 103.00 | 96.00 | 100.00 | 100.00 | 4.17% | 15,506,600 |
| Apr 6, 2026 | 97.00 | 100.00 | 93.00 | 96.00 | 96.00 | -2.04% | 45,813,300 |
| Apr 2, 2026 | 101.00 | 102.00 | 94.00 | 98.00 | 98.00 | -3.92% | 46,041,100 |
| Apr 1, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 11,054,100 |
| Mar 31, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | -1.92% | 11,971,200 |
| Mar 30, 2026 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | -1.89% | 14,450,300 |
| Mar 27, 2026 | 105.00 | 107.00 | 101.00 | 106.00 | 106.00 | 1.92% | 15,642,700 |
| Mar 26, 2026 | 112.00 | 112.00 | 102.00 | 104.00 | 104.00 | -5.45% | 16,155,900 |
| Mar 25, 2026 | 102.00 | 114.00 | 100.00 | 110.00 | 110.00 | 7.84% | 20,442,400 |
| Mar 17, 2026 | 99.00 | 102.00 | 97.00 | 102.00 | 102.00 | 6.25% | 19,986,200 |
| Mar 16, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | -3.03% | 15,543,900 |
| Mar 13, 2026 | 100.00 | 100.00 | 95.00 | 99.00 | 99.00 | -1.00% | 12,802,500 |
| Mar 12, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 15,318,000 |
| Mar 11, 2026 | 102.00 | 103.00 | 97.00 | 101.00 | 101.00 | 1.00% | 19,416,300 |
| Mar 10, 2026 | 101.00 | 105.00 | 97.00 | 100.00 | 100.00 | -0.99% | 14,859,000 |
| Mar 9, 2026 | 101.00 | 104.00 | 95.00 | 101.00 | 101.00 | -4.72% | 27,493,900 |
| Mar 6, 2026 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -3.64% | 30,037,700 |
| Mar 5, 2026 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1.85% | 16,570,200 |
| Mar 4, 2026 | 113.00 | 113.00 | 105.00 | 108.00 | 108.00 | -4.42% | 48,091,000 |
| Mar 3, 2026 | 113.00 | 113.00 | 107.00 | 113.00 | 113.00 | 2.73% | 40,454,500 |