PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia · Delayed Price · Currency is IDR 141.00
0.00 (0.00%)
At close: Sep 12, 2025
IDX:GRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 145.00 | 151.00 | 141.00 | 151.00 | 151.00 | 7.09% | 22,167,600 |
| Sep 12, 2025 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | - | 10,847,500 |
| Sep 11, 2025 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | -4.73% | 25,613,400 |
| Sep 10, 2025 | 135.00 | 152.00 | 130.00 | 148.00 | 148.00 | 11.28% | 157,999,500 |
| Sep 9, 2025 | 135.00 | 136.00 | 125.00 | 133.00 | 133.00 | -1.48% | 17,080,800 |
| Sep 8, 2025 | 126.00 | 143.00 | 122.00 | 135.00 | 135.00 | 8.00% | 71,339,700 |
| Sep 4, 2025 | 140.00 | 155.00 | 120.00 | 125.00 | 125.00 | 4.17% | 107,677,800 |
| Sep 3, 2025 | 90.00 | 120.00 | 90.00 | 120.00 | 120.00 | 34.83% | 60,051,800 |
| Sep 2, 2025 | 87.00 | 95.00 | 84.00 | 89.00 | 89.00 | 2.30% | 4,674,500 |
| Sep 1, 2025 | 87.00 | 87.00 | 80.00 | 87.00 | 87.00 | -2.25% | 539,600 |
| Aug 29, 2025 | 91.00 | 102.00 | 83.00 | 89.00 | 89.00 | -4.30% | 10,360,200 |
| Aug 28, 2025 | 90.00 | 93.00 | 88.00 | 93.00 | 93.00 | 3.33% | 912,200 |
| Aug 27, 2025 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 453,300 |
| Aug 26, 2025 | 93.00 | 93.00 | 88.00 | 91.00 | 91.00 | -2.15% | 629,400 |
| Aug 25, 2025 | 94.00 | 94.00 | 90.00 | 93.00 | 93.00 | 1.09% | 463,700 |
| Aug 22, 2025 | 94.00 | 94.00 | 88.00 | 92.00 | 92.00 | -2.13% | 877,500 |
| Aug 21, 2025 | 93.00 | 94.00 | 90.00 | 94.00 | 94.00 | 1.08% | 1,032,600 |
| Aug 20, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 473,500 |
| Aug 19, 2025 | 94.00 | 96.00 | 91.00 | 93.00 | 93.00 | 1.09% | 1,715,400 |
| Aug 15, 2025 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 674,500 |
| Aug 14, 2025 | 93.00 | 94.00 | 91.00 | 94.00 | 94.00 | 1.08% | 4,720,300 |
| Aug 13, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,117,000 |
| Aug 12, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 1,461,700 |
| Aug 11, 2025 | 93.00 | 97.00 | 92.00 | 93.00 | 93.00 | - | 780,300 |
| Aug 8, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 5,472,700 |
| Aug 7, 2025 | 94.00 | 95.00 | 92.00 | 95.00 | 95.00 | 1.06% | 997,200 |
| Aug 6, 2025 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | -3.09% | 3,679,500 |
| Aug 5, 2025 | 88.00 | 97.00 | 88.00 | 97.00 | 97.00 | 7.78% | 5,468,300 |
| Aug 4, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 727,400 |
| Aug 1, 2025 | 89.00 | 92.00 | 86.00 | 90.00 | 90.00 | 1.12% | 1,351,700 |
| Jul 31, 2025 | 93.00 | 97.00 | 88.00 | 89.00 | 89.00 | -3.26% | 3,280,500 |
| Jul 30, 2025 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 2.22% | 4,986,500 |
| Jul 29, 2025 | 89.00 | 97.00 | 87.00 | 90.00 | 90.00 | - | 19,566,200 |
| Jul 28, 2025 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 4,175,500 |
| Jul 25, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,014,000 |
| Jul 24, 2025 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 2.35% | 3,011,900 |
| Jul 23, 2025 | 83.00 | 88.00 | 81.00 | 85.00 | 85.00 | 2.41% | 7,933,900 |
| Jul 22, 2025 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 1,010,400 |
| Jul 21, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 1,839,300 |
| Jul 18, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 2,305,500 |
| Jul 17, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -2.35% | 1,888,100 |
| Jul 16, 2025 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 4,053,700 |
| Jul 15, 2025 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,538,100 |
| Jul 14, 2025 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -2.27% | 5,604,900 |
| Jul 11, 2025 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -2.22% | 4,131,000 |
| Jul 10, 2025 | 90.00 | 97.00 | 89.00 | 90.00 | 90.00 | 1.12% | 15,400,200 |
| Jul 9, 2025 | 90.00 | 94.00 | 86.00 | 89.00 | 89.00 | - | 10,969,300 |
| Jul 8, 2025 | 99.00 | 101.00 | 87.00 | 89.00 | 89.00 | -10.10% | 18,515,300 |
| Jul 7, 2025 | 92.00 | 121.00 | 91.00 | 99.00 | 99.00 | 10.00% | 110,699,700 |
| Jul 4, 2025 | 83.00 | 90.00 | 80.00 | 90.00 | 90.00 | 8.43% | 2,766,400 |