PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia · Delayed Price · Currency is IDR 176.00
-7.00 (-3.83%)
At close: Sep 22, 2026
IDX:GRIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 170.00 | 187.00 | 169.00 | 183.00 | 183.00 | 7.65% | 31,006,100 |
| Sep 18, 2026 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | -0.58% | 1,572,900 |
| Sep 17, 2026 | 166.00 | 178.00 | 165.00 | 171.00 | 171.00 | 2.40% | 6,663,400 |
| Sep 16, 2026 | 169.00 | 179.00 | 166.00 | 167.00 | 167.00 | -0.60% | 24,414,100 |
| Sep 15, 2026 | 165.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1.82% | 1,413,700 |
| Sep 14, 2026 | 163.00 | 165.00 | 158.00 | 165.00 | 165.00 | 0.61% | 2,437,400 |
| Sep 11, 2026 | 166.00 | 166.00 | 152.00 | 164.00 | 164.00 | -1.80% | 3,552,000 |
| Sep 10, 2026 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | -1.18% | 3,137,700 |
| Sep 9, 2026 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.17% | 1,167,300 |
| Sep 8, 2026 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.79% | 1,764,900 |
| Sep 7, 2026 | 168.00 | 168.00 | 162.00 | 168.00 | 168.00 | - | 3,660,300 |
| Sep 4, 2026 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | -1.18% | 2,414,200 |
| Sep 3, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 3,239,100 |
| Sep 2, 2026 | 167.00 | 174.00 | 167.00 | 170.00 | 170.00 | 1.80% | 7,557,200 |
| Sep 1, 2026 | 175.00 | 176.00 | 167.00 | 167.00 | 167.00 | -4.57% | 10,409,300 |
| Aug 31, 2026 | 180.00 | 183.00 | 172.00 | 175.00 | 175.00 | -2.78% | 18,589,500 |
| Aug 28, 2026 | 180.00 | 192.00 | 177.00 | 180.00 | 180.00 | -5.76% | 52,024,000 |
| Aug 27, 2026 | 208.00 | 224.00 | 191.00 | 191.00 | 191.00 | -14.73% | 92,253,400 |
| Aug 24, 2026 | 195.00 | 238.00 | 194.00 | 224.00 | 224.00 | 23.08% | 206,987,000 |
| Aug 21, 2026 | 147.00 | 183.00 | 147.00 | 182.00 | 182.00 | 23.81% | 65,672,000 |
| Aug 20, 2026 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -0.68% | 2,166,000 |
| Aug 19, 2026 | 148.00 | 157.00 | 147.00 | 148.00 | 148.00 | - | 11,152,200 |
| Aug 18, 2026 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | - | 1,190,900 |
| Aug 14, 2026 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | - | 1,116,300 |
| Aug 13, 2026 | 152.00 | 154.00 | 147.00 | 148.00 | 148.00 | -1.99% | 4,890,900 |
| Aug 12, 2026 | 138.00 | 155.00 | 138.00 | 151.00 | 151.00 | 9.42% | 10,635,300 |
| Aug 11, 2026 | 146.00 | 146.00 | 136.00 | 138.00 | 138.00 | -4.83% | 5,112,300 |
| Aug 10, 2026 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.11% | 4,448,400 |
| Aug 7, 2026 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | -5.33% | 9,637,100 |
| Aug 6, 2026 | 152.00 | 191.00 | 140.00 | 150.00 | 150.00 | - | 144,810,900 |
| Aug 5, 2026 | 139.00 | 150.00 | 138.00 | 150.00 | 150.00 | 8.70% | 14,225,600 |
| Aug 4, 2026 | 139.00 | 148.00 | 131.00 | 138.00 | 138.00 | -0.72% | 36,347,800 |
| Aug 3, 2026 | 120.00 | 139.00 | 120.00 | 139.00 | 139.00 | 15.83% | 44,548,100 |
| Jul 31, 2026 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 0.84% | 2,381,800 |
| Jul 30, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.85% | 2,483,300 |
| Jul 29, 2026 | 116.00 | 119.00 | 112.00 | 118.00 | 118.00 | 1.72% | 3,086,600 |
| Jul 28, 2026 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 3,032,100 |
| Jul 27, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 2,197,200 |
| Jul 24, 2026 | 119.00 | 125.00 | 117.00 | 119.00 | 119.00 | -2.46% | 24,505,000 |
| Jul 23, 2026 | 112.00 | 126.00 | 111.00 | 122.00 | 122.00 | 8.93% | 55,134,200 |
| Jul 22, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 2,407,300 |
| Jul 21, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 3,374,100 |
| Jul 20, 2026 | 115.00 | 117.00 | 112.00 | 116.00 | 116.00 | 3.57% | 7,853,500 |
| Jul 17, 2026 | 112.00 | 116.00 | 112.00 | 112.00 | 112.00 | - | 5,344,500 |
| Jul 16, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.82% | 2,502,000 |
| Jul 15, 2026 | 110.00 | 116.00 | 110.00 | 110.00 | 110.00 | - | 10,506,200 |
| Jul 14, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.92% | 4,303,100 |
| Jul 13, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | -1.80% | 2,810,400 |
| Jul 10, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 4,470,600 |
| Jul 9, 2026 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 4.72% | 14,112,800 |