PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia · Delayed Price · Currency is IDR 170.00
+3.00 (1.80%)
Last updated: Sep 2, 2026, 11:59 AM WIB
IDX:GRIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,755,200 |
| Jul 7, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 2,460,200 |
| Jul 6, 2026 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 923,500 |
| Jul 3, 2026 | 108.00 | 109.00 | 102.00 | 107.00 | 107.00 | - | 3,076,000 |
| 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% | 1,478,300 |
| 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 |