PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia · Delayed Price · Currency is IDR 98.00
+2.00 (2.08%)
At close: Dec 4, 2025
IDX:GRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 98.00 | 105.00 | 95.00 | 98.00 | 98.00 | 2.08% | 16,348,700 |
| Dec 3, 2025 | 94.00 | 96.00 | 91.00 | 96.00 | 96.00 | 2.13% | 3,430,600 |
| Dec 2, 2025 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 1,023,900 |
| Dec 1, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 5,577,700 |
| Nov 28, 2025 | 95.00 | 96.00 | 90.00 | 93.00 | 93.00 | -3.13% | 2,907,800 |
| Nov 27, 2025 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -1.03% | 1,063,000 |
| Nov 26, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | - | 2,132,600 |
| Nov 25, 2025 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 2,246,000 |
| Nov 24, 2025 | 98.00 | 100.00 | 86.00 | 98.00 | 98.00 | -1.01% | 2,668,800 |
| Nov 21, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 931,500 |
| Nov 20, 2025 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | - | 3,727,800 |
| Nov 19, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 3,158,400 |
| Nov 18, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 5,657,200 |
| Nov 17, 2025 | 98.00 | 105.00 | 98.00 | 102.00 | 102.00 | 3.03% | 11,476,900 |
| Nov 14, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 880,900 |
| Nov 13, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 3,188,700 |
| Nov 12, 2025 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 1,797,300 |
| Nov 11, 2025 | 98.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 1,945,700 |
| Nov 10, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 1,096,500 |
| Nov 7, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 2,640,500 |
| Nov 6, 2025 | 97.00 | 104.00 | 96.00 | 100.00 | 100.00 | 3.09% | 4,390,100 |
| Nov 5, 2025 | 100.00 | 102.00 | 97.00 | 97.00 | 97.00 | -3.96% | 3,804,600 |
| Nov 4, 2025 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 4,101,600 |
| Nov 3, 2025 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 2.00% | 1,921,900 |
| Oct 31, 2025 | 106.00 | 107.00 | 100.00 | 100.00 | 100.00 | -5.66% | 4,976,900 |
| Oct 30, 2025 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 2.91% | 9,533,600 |
| Oct 29, 2025 | 124.00 | 124.00 | 102.00 | 103.00 | 103.00 | -13.45% | 49,161,000 |
| Oct 28, 2025 | 110.00 | 132.00 | 110.00 | 119.00 | 119.00 | 8.18% | 44,587,400 |
| Oct 27, 2025 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 1,627,400 |
| Oct 24, 2025 | 110.00 | 114.00 | 107.00 | 111.00 | 111.00 | -0.89% | 1,906,100 |
| Oct 23, 2025 | 110.00 | 115.00 | 103.00 | 112.00 | 112.00 | -0.88% | 1,291,100 |
| Oct 22, 2025 | 112.00 | 117.00 | 110.00 | 113.00 | 113.00 | 0.89% | 1,552,600 |
| Oct 21, 2025 | 116.00 | 116.00 | 109.00 | 112.00 | 112.00 | -2.61% | 2,340,300 |
| Oct 20, 2025 | 107.00 | 117.00 | 106.00 | 115.00 | 115.00 | 10.58% | 6,034,400 |
| Oct 17, 2025 | 106.00 | 111.00 | 103.00 | 104.00 | 104.00 | -1.89% | 3,854,100 |
| Oct 16, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 1,424,200 |
| Oct 15, 2025 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | -5.31% | 2,991,300 |
| Oct 14, 2025 | 114.00 | 115.00 | 108.00 | 113.00 | 113.00 | - | 3,444,400 |
| Oct 13, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 3,066,600 |
| Oct 10, 2025 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | -0.88% | 4,209,600 |
| Oct 9, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,821,700 |
| Oct 8, 2025 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | - | 5,485,100 |
| Oct 7, 2025 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | - | 4,325,400 |
| Oct 6, 2025 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 0.88% | 4,129,300 |
| Oct 3, 2025 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 2,108,800 |
| Oct 2, 2025 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | - | 4,859,700 |
| Oct 1, 2025 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | -1.68% | 4,679,100 |
| Sep 30, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 3,748,000 |
| Sep 29, 2025 | 122.00 | 122.00 | 115.00 | 122.00 | 122.00 | - | 6,285,700 |
| Sep 26, 2025 | 120.00 | 125.00 | 119.00 | 122.00 | 122.00 | 2.52% | 6,318,100 |