PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia · Delayed Price · Currency is IDR 108.00
+1.00 (0.93%)
Last updated: Jul 3, 2026, 11:21 AM WIB
IDX:GRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 108.00 | 108.00 | 102.00 | 107.00 | - | - | 495,000 |
| Jul 2, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 2,180,600 |
| Jul 1, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | -0.92% | 1,409,300 |
| Jun 30, 2026 | 112.00 | 112.00 | 103.00 | 109.00 | 109.00 | -2.68% | 8,366,500 |
| Jun 29, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 3,199,600 |
| Jun 26, 2026 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | 5,709,700 |
| Jun 25, 2026 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1.79% | 4,381,800 |
| Jun 24, 2026 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | -0.88% | 6,065,900 |
| Jun 23, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 5,990,700 |
| Jun 22, 2026 | 114.00 | 124.00 | 111.00 | 115.00 | 115.00 | 3.60% | 43,540,400 |
| Jun 19, 2026 | 121.00 | 121.00 | 110.00 | 111.00 | 111.00 | -6.72% | 18,478,100 |
| Jun 18, 2026 | 111.00 | 124.00 | 109.00 | 119.00 | 119.00 | 8.18% | 74,026,200 |
| Jun 17, 2026 | 109.00 | 116.00 | 106.00 | 110.00 | 110.00 | 0.92% | 18,166,500 |
| Jun 15, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | - | 15,026,300 |
| Jun 12, 2026 | 109.00 | 118.00 | 107.00 | 109.00 | 109.00 | - | 26,839,700 |
| Jun 11, 2026 | 107.00 | 116.00 | 104.00 | 109.00 | 109.00 | -10.66% | 72,342,100 |
| Jun 10, 2026 | 135.00 | 136.00 | 122.00 | 122.00 | 122.00 | -14.69% | 75,127,400 |
| Jun 9, 2026 | 165.00 | 210.00 | 143.00 | 143.00 | 143.00 | -14.88% | 320,820,100 |
| Jun 8, 2026 | 134.00 | 173.00 | 130.00 | 168.00 | 168.00 | 27.27% | 120,899,500 |
| Jun 5, 2026 | 136.00 | 136.00 | 116.00 | 132.00 | 132.00 | -2.94% | 16,648,800 |
| Jun 4, 2026 | 138.00 | 151.00 | 131.00 | 136.00 | 136.00 | -1.45% | 14,182,100 |
| Jun 3, 2026 | 139.00 | 142.00 | 131.00 | 138.00 | 138.00 | -0.72% | 6,201,400 |
| Jun 2, 2026 | 140.00 | 147.00 | 136.00 | 139.00 | 139.00 | 0.72% | 12,578,900 |
| May 29, 2026 | 142.00 | 148.00 | 132.00 | 138.00 | 138.00 | -0.72% | 15,956,600 |
| May 26, 2026 | 136.00 | 152.00 | 133.00 | 139.00 | 139.00 | -10.90% | 57,197,000 |
| May 25, 2026 | 116.00 | 156.00 | 116.00 | 156.00 | 156.00 | 34.48% | 92,316,300 |
| May 22, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 566,300 |
| May 21, 2026 | 119.00 | 121.00 | 113.00 | 116.00 | 116.00 | -2.52% | 3,996,800 |
| May 20, 2026 | 118.00 | 124.00 | 115.00 | 119.00 | 119.00 | 3.48% | 2,258,300 |
| 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 |