PT Perdana Gapuraprima Tbk (IDX:GPRA)
Indonesia · Delayed Price · Currency is IDR 91.00
+1.00 (1.11%)
Nov 9, 2026, 4:00 PM WIB
IDX:GPRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 61,957,100 |
| Nov 6, 2026 | 88.00 | 91.00 | 86.00 | 90.00 | 90.00 | 2.27% | 7,105,400 |
| Nov 5, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 2,276,100 |
| Nov 4, 2026 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | - | 3,224,000 |
| Nov 3, 2026 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | -3.30% | 6,445,700 |
| Nov 2, 2026 | 91.00 | 93.00 | 87.00 | 91.00 | 91.00 | 1.11% | 93,516,400 |
| Oct 30, 2026 | 91.00 | 94.00 | 89.00 | 90.00 | 90.00 | -1.10% | 38,179,100 |
| Oct 29, 2026 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -4.21% | 81,411,800 |
| Oct 28, 2026 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | - | 46,614,600 |
| Oct 27, 2026 | 95.00 | 96.00 | 92.00 | 95.00 | 95.00 | - | 99,649,400 |
| Oct 26, 2026 | 100.00 | 101.00 | 95.00 | 95.00 | 95.00 | -4.04% | 33,676,200 |
| Oct 23, 2026 | 99.00 | 103.00 | 98.00 | 99.00 | 99.00 | - | 111,039,600 |
| Oct 22, 2026 | 99.00 | 100.00 | 96.00 | 99.00 | 99.00 | - | 21,710,800 |
| Oct 21, 2026 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | - | 50,389,400 |
| Oct 20, 2026 | 96.00 | 101.00 | 95.00 | 99.00 | 99.00 | 3.13% | 15,894,600 |
| Oct 19, 2026 | 91.00 | 96.00 | 85.00 | 96.00 | 96.00 | 5.49% | 42,601,700 |
| Oct 16, 2026 | 83.00 | 97.00 | 83.00 | 91.00 | 91.00 | -6.19% | 30,971,500 |
| Oct 15, 2026 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | -3.00% | 40,668,000 |
| Oct 14, 2026 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 110,997,500 |
| Oct 13, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 47,639,900 |
| Oct 12, 2026 | 103.00 | 104.00 | 98.00 | 99.00 | 99.00 | -2.94% | 9,149,800 |
| Oct 9, 2026 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.03% | 114,564,000 |
| Oct 8, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 8,055,800 |
| Oct 7, 2026 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | - | 16,375,500 |
| Oct 6, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 5,561,800 |
| Oct 5, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 3,801,100 |
| Oct 2, 2026 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | 1.03% | 13,499,400 |
| Oct 1, 2026 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | -1.02% | 13,715,100 |
| Sep 30, 2026 | 102.00 | 103.00 | 97.00 | 98.00 | 98.00 | -3.92% | 14,319,600 |
| Sep 29, 2026 | 104.00 | 104.00 | 99.00 | 102.00 | 102.00 | -1.92% | 21,956,300 |
| Sep 28, 2026 | 99.00 | 104.00 | 95.00 | 104.00 | 104.00 | 5.05% | 124,967,600 |
| Sep 25, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 79,803,100 |
| Sep 24, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 36,381,100 |
| Sep 23, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 66,487,300 |
| Sep 22, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 100,039,700 |
| Sep 21, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 121,863,400 |
| Sep 18, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 44,821,200 |
| Sep 17, 2026 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 1.94% | 111,150,800 |
| Sep 16, 2026 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | - | 115,539,400 |
| Sep 15, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 34,670,000 |
| Sep 14, 2026 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 0.95% | 125,808,000 |
| Sep 11, 2026 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 0.96% | 128,049,400 |
| Sep 10, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 101,282,400 |
| Sep 9, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 132,496,600 |
| Sep 8, 2026 | 108.00 | 111.00 | 104.00 | 108.00 | 108.00 | 0.93% | 225,733,700 |
| Sep 7, 2026 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 0.94% | 128,141,000 |
| Sep 4, 2026 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | -3.64% | 104,890,200 |
| Sep 3, 2026 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | -2.65% | 162,607,500 |
| Sep 2, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1.80% | 162,690,600 |
| Sep 1, 2026 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 80,813,400 |