PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia · Delayed Price · Currency is IDR 90.00
-1.00 (-1.10%)
At close: Dec 24, 2025
IDX:GRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,414,700 |
| Dec 23, 2025 | 92.00 | 95.00 | 90.00 | 91.00 | 91.00 | -1.09% | 1,399,300 |
| Dec 22, 2025 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -1.08% | 1,084,500 |
| Dec 19, 2025 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | -2.11% | 1,029,100 |
| Dec 18, 2025 | 96.00 | 97.00 | 92.00 | 95.00 | 95.00 | -1.04% | 1,069,100 |
| Dec 17, 2025 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 494,600 |
| Dec 16, 2025 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 681,500 |
| Dec 15, 2025 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 1,054,300 |
| Dec 12, 2025 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -3.03% | 2,054,900 |
| Dec 11, 2025 | 98.00 | 102.00 | 95.00 | 99.00 | 99.00 | 2.06% | 3,358,200 |
| Dec 10, 2025 | 101.00 | 102.00 | 97.00 | 97.00 | 97.00 | -3.96% | 2,382,000 |
| Dec 9, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 7,193,800 |
| Dec 8, 2025 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2.02% | 2,682,900 |
| Dec 5, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | 1.02% | 2,641,200 |
| 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 |