PT Perdana Gapuraprima Tbk (IDX:GPRA)
Indonesia · Delayed Price · Currency is IDR 107.00
0.00 (0.00%)
Aug 13, 2026, 10:00 AM WIB
IDX:GPRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | - | 0.93% | 14,015,300 |
| Aug 12, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 149,958,200 |
| Aug 11, 2026 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 126,281,300 |
| Aug 10, 2026 | 107.00 | 111.00 | 105.00 | 108.00 | 108.00 | 0.93% | 170,523,500 |
| Aug 7, 2026 | 107.00 | 108.00 | 102.00 | 107.00 | 107.00 | - | 137,350,700 |
| Aug 6, 2026 | 105.00 | 112.00 | 105.00 | 107.00 | 107.00 | - | 171,316,600 |
| Aug 5, 2026 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 0.94% | 134,653,000 |
| Aug 4, 2026 | 103.00 | 107.00 | 101.00 | 106.00 | 106.00 | 3.92% | 170,758,900 |
| Aug 3, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 97,855,800 |
| Jul 31, 2026 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | -1.92% | 135,862,700 |
| Jul 30, 2026 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 0.97% | 114,232,600 |
| Jul 29, 2026 | 100.00 | 104.00 | 97.00 | 103.00 | 103.00 | 0.98% | 115,808,300 |
| Jul 28, 2026 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | 4.08% | 129,870,200 |
| Jul 27, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 52,662,300 |
| Jul 24, 2026 | 109.00 | 109.00 | 100.00 | 100.00 | 100.00 | -9.09% | 90,722,900 |
| Jul 23, 2026 | 104.00 | 110.00 | 102.00 | 110.00 | 110.00 | 6.80% | 90,065,600 |
| Jul 22, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 58,089,500 |
| Jul 21, 2026 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | -2.86% | 93,280,200 |
| Jul 20, 2026 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1.94% | 93,429,000 |
| Jul 17, 2026 | 99.00 | 105.00 | 99.00 | 103.00 | 103.00 | 4.04% | 73,710,800 |
| Jul 16, 2026 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | - | 63,747,400 |
| Jul 15, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 23,212,400 |
| Jul 14, 2026 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | - | 64,684,500 |
| Jul 13, 2026 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | -0.99% | 57,669,100 |
| Jul 10, 2026 | 101.00 | 104.00 | 99.00 | 101.00 | 101.00 | - | 43,502,100 |
| Jul 9, 2026 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 22,407,700 |
| Jul 8, 2026 | 101.00 | 104.00 | 99.00 | 101.00 | 101.00 | - | 43,338,300 |
| Jul 7, 2026 | 98.00 | 102.00 | 97.00 | 102.00 | 101.00 | 4.08% | 8,021,800 |
| Jul 6, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 97.04 | - | 34,219,100 |
| Jul 3, 2026 | 99.00 | 101.00 | 98.00 | 98.00 | 97.04 | -1.01% | 1,690,500 |
| Jul 2, 2026 | 98.00 | 102.00 | 96.00 | 99.00 | 98.03 | -1.00% | 40,636,500 |
| Jul 1, 2026 | 99.00 | 100.00 | 97.00 | 100.00 | 99.02 | 1.01% | 18,607,600 |
| Jun 30, 2026 | 99.00 | 99.00 | 96.00 | 99.00 | 98.03 | - | 18,441,700 |
| Jun 29, 2026 | 99.00 | 104.00 | 99.00 | 99.00 | 98.03 | 1.02% | 5,401,900 |
| Jun 26, 2026 | 101.00 | 101.00 | 98.00 | 98.00 | 97.04 | -2.97% | 25,486,700 |
| Jun 25, 2026 | 98.00 | 102.00 | 98.00 | 101.00 | 100.01 | 2.02% | 45,510,100 |
| Jun 24, 2026 | 100.00 | 100.00 | 97.00 | 99.00 | 98.03 | - | 4,229,400 |
| Jun 23, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 98.03 | -1.98% | 51,447,600 |
| Jun 22, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 100.01 | 1.00% | 44,105,800 |
| Jun 19, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 99.02 | 1.01% | 52,028,300 |
| Jun 18, 2026 | 101.00 | 103.00 | 99.00 | 99.00 | 98.03 | -1.98% | 12,070,200 |
| Jun 17, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 100.01 | -0.98% | 6,148,700 |
| Jun 15, 2026 | 107.00 | 108.00 | 101.00 | 102.00 | 101.00 | -2.86% | 49,974,600 |
| Jun 12, 2026 | 103.00 | 107.00 | 103.00 | 105.00 | 103.97 | 0.96% | 9,944,800 |
| Jun 11, 2026 | 109.00 | 110.00 | 104.00 | 104.00 | 102.98 | -5.45% | 5,378,100 |
| Jun 10, 2026 | 110.00 | 111.00 | 103.00 | 110.00 | 108.92 | 0.92% | 54,607,100 |
| Jun 9, 2026 | 100.00 | 110.00 | 97.00 | 109.00 | 107.93 | 9.00% | 51,298,100 |
| Jun 8, 2026 | 99.00 | 103.00 | 95.00 | 100.00 | 99.02 | - | 36,657,000 |
| Jun 5, 2026 | 99.00 | 104.00 | 98.00 | 100.00 | 99.02 | 1.01% | 33,392,800 |
| Jun 4, 2026 | 104.00 | 104.00 | 97.00 | 99.00 | 98.03 | -4.81% | 19,655,300 |