PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia · Delayed Price · Currency is IDR 121.00
+6.00 (5.22%)
Last updated: May 20, 2026, 11:01 AM WIB
IDX:GRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 117.00 | 121.00 | 114.00 | 115.00 | 115.00 | -1.71% | 1,208,600 |
| May 18, 2026 | 123.00 | 126.00 | 109.00 | 117.00 | 117.00 | 0.86% | 4,191,000 |
| May 13, 2026 | 129.00 | 145.00 | 116.00 | 116.00 | 116.00 | -3.33% | 61,772,600 |
| May 12, 2026 | 101.00 | 134.00 | 100.00 | 120.00 | 120.00 | 20.00% | 74,749,200 |
| May 11, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 186,100 |
| May 8, 2026 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | - | 385,100 |
| May 7, 2026 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | -1.92% | 645,500 |
| May 6, 2026 | 102.00 | 110.00 | 102.00 | 104.00 | 104.00 | 4.00% | 1,110,400 |
| May 5, 2026 | 102.00 | 108.00 | 100.00 | 100.00 | 100.00 | - | 746,100 |
| May 4, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 182,100 |
| Apr 30, 2026 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 175,800 |
| Apr 29, 2026 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | -1.94% | 247,800 |
| Apr 28, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 387,800 |
| Apr 27, 2026 | 102.00 | 105.00 | 98.00 | 102.00 | 102.00 | - | 313,400 |
| Apr 24, 2026 | 107.00 | 110.00 | 101.00 | 102.00 | 102.00 | -4.67% | 495,400 |
| Apr 23, 2026 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 328,000 |
| Apr 22, 2026 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | 0.93% | 4,320,700 |
| Apr 21, 2026 | 106.00 | 108.00 | 102.00 | 108.00 | 108.00 | 0.93% | 121,500 |
| Apr 20, 2026 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 172,300 |
| Apr 17, 2026 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 1.90% | 424,000 |
| Apr 16, 2026 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 373,000 |
| Apr 15, 2026 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1.96% | 551,200 |
| Apr 14, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 183,300 |
| Apr 13, 2026 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | - | 237,600 |
| Apr 10, 2026 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1.01% | 138,900 |
| Apr 9, 2026 | 101.00 | 103.00 | 98.00 | 99.00 | 99.00 | 2.06% | 784,200 |
| Apr 8, 2026 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 2.11% | 87,100 |
| Apr 7, 2026 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 749,900 |
| Apr 6, 2026 | 96.00 | 99.00 | 95.00 | 95.00 | 95.00 | -4.04% | 865,700 |
| Apr 2, 2026 | 97.00 | 107.00 | 94.00 | 99.00 | 99.00 | 3.13% | 8,534,900 |
| Apr 1, 2026 | 95.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 155,400 |
| Mar 31, 2026 | 100.00 | 100.00 | 94.00 | 96.00 | 96.00 | - | 840,700 |
| Mar 30, 2026 | 97.00 | 103.00 | 94.00 | 96.00 | 96.00 | - | 909,700 |
| Mar 27, 2026 | 95.00 | 113.00 | 93.00 | 96.00 | 96.00 | 1.05% | 3,205,700 |
| Mar 26, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 226,900 |
| Mar 25, 2026 | 95.00 | 99.00 | 92.00 | 95.00 | 95.00 | -1.04% | 727,500 |
| Mar 17, 2026 | 96.00 | 100.00 | 95.00 | 96.00 | 96.00 | -1.03% | 293,400 |
| Mar 16, 2026 | 102.00 | 104.00 | 93.00 | 97.00 | 97.00 | -4.90% | 1,854,200 |
| Mar 13, 2026 | 108.00 | 127.00 | 94.00 | 102.00 | 102.00 | 3.03% | 28,978,700 |
| Mar 12, 2026 | 100.00 | 106.00 | 98.00 | 99.00 | 99.00 | 1.02% | 379,200 |
| Mar 11, 2026 | 99.00 | 115.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,223,800 |
| Mar 10, 2026 | 98.00 | 102.00 | 96.00 | 99.00 | 99.00 | 1.02% | 373,800 |
| Mar 9, 2026 | 105.00 | 105.00 | 90.00 | 98.00 | 98.00 | -6.67% | 1,341,300 |
| Mar 6, 2026 | 105.00 | 108.00 | 101.00 | 105.00 | 105.00 | - | 356,800 |
| Mar 5, 2026 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | -0.94% | 425,800 |
| Mar 4, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 412,700 |
| Mar 3, 2026 | 105.00 | 112.00 | 104.00 | 110.00 | 110.00 | -1.79% | 4,397,900 |
| Mar 2, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | - | 706,600 |
| Feb 27, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 410,500 |
| Feb 26, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 291,400 |