PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia · Delayed Price · Currency is IDR 104.00
-2.00 (-1.89%)
At close: Oct 17, 2025
IDX:GRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 120.00 | 123.00 | 113.00 | 119.00 | 119.00 | -0.83% | 11,022,900 |
| Sep 24, 2025 | 128.00 | 129.00 | 120.00 | 120.00 | 120.00 | -5.51% | 5,629,600 |
| Sep 23, 2025 | 126.00 | 130.00 | 122.00 | 127.00 | 127.00 | 0.79% | 11,175,800 |
| Sep 22, 2025 | 124.00 | 134.00 | 124.00 | 126.00 | 126.00 | 1.61% | 10,459,700 |
| Sep 19, 2025 | 132.00 | 132.00 | 123.00 | 124.00 | 124.00 | -6.06% | 7,608,000 |
| Sep 18, 2025 | 131.00 | 135.00 | 124.00 | 132.00 | 132.00 | 1.54% | 16,889,800 |
| Sep 17, 2025 | 138.00 | 138.00 | 125.00 | 130.00 | 130.00 | -7.14% | 32,748,800 |
| Sep 16, 2025 | 163.00 | 190.00 | 136.00 | 140.00 | 140.00 | -7.28% | 364,034,000 |
| 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 |