PT Perdana Gapuraprima Tbk (IDX:GPRA)
Indonesia · Delayed Price · Currency is IDR 102.00
-1.00 (-0.97%)
Sep 22, 2026, 4:04 PM WIB
IDX:GPRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | - | -0.97% | 97,142,100 |
| 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 |
| Aug 31, 2026 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 137,109,400 |
| Aug 28, 2026 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 1.83% | 141,098,300 |
| Aug 27, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 126,991,700 |
| Aug 26, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 146,288,700 |
| Aug 24, 2026 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 0.92% | 108,738,900 |
| Aug 21, 2026 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | -2.68% | 111,734,300 |
| Aug 20, 2026 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1.82% | 136,719,800 |
| Aug 19, 2026 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | -0.90% | 200,389,500 |
| Aug 18, 2026 | 108.00 | 112.00 | 106.00 | 111.00 | 111.00 | 2.78% | 132,094,500 |
| Aug 14, 2026 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 143,214,800 |
| Aug 13, 2026 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1.87% | 150,313,000 |
| 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 |