PT Griptha Putra Persada Tbk (IDX:GRPH)
Indonesia · Delayed Price · Currency is IDR 68.00
-3.00 (-4.23%)
Aug 29, 2025, 3:49 PM WIB
IDX:GRPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 71.00 | 71.00 | 65.00 | 67.00 | 67.00 | -5.63% | 8,895,000 |
| Aug 28, 2025 | 70.00 | 73.00 | 69.00 | 71.00 | 71.00 | 1.43% | 9,524,800 |
| Aug 27, 2025 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 19,567,800 |
| Aug 26, 2025 | 76.00 | 81.00 | 70.00 | 72.00 | 72.00 | -5.26% | 64,598,000 |
| Aug 25, 2025 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | -2.56% | 14,194,000 |
| Aug 22, 2025 | 79.00 | 80.00 | 76.00 | 78.00 | 78.00 | -1.27% | 8,056,500 |
| Aug 21, 2025 | 81.00 | 84.00 | 78.00 | 79.00 | 79.00 | - | 34,380,500 |
| Aug 20, 2025 | 80.00 | 83.00 | 78.00 | 79.00 | 79.00 | -1.25% | 25,621,400 |
| Aug 19, 2025 | 73.00 | 92.00 | 72.00 | 80.00 | 80.00 | 8.11% | 142,929,400 |
| Aug 15, 2025 | 75.00 | 96.00 | 72.00 | 74.00 | 74.00 | -3.90% | 219,440,200 |
| Aug 14, 2025 | 94.00 | 98.00 | 77.00 | 77.00 | 77.00 | -14.44% | 199,852,600 |
| Aug 13, 2025 | 74.00 | 90.00 | 74.00 | 90.00 | 90.00 | 34.33% | 129,785,200 |
| Aug 12, 2025 | 50.00 | 67.00 | 50.00 | 67.00 | 67.00 | 34.00% | 225,909,700 |
| Aug 11, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,012,100 |
| Aug 8, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,540,100 |
| Aug 7, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,915,500 |
| Aug 6, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,964,800 |
| Aug 5, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,423,100 |
| Aug 4, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 11,997,400 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,717,200 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 188,200 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 670,600 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 156,600 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 136,800 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 195,700 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 198,400 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 47,500 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,062,400 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 137,800 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 169,000 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 94,100 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 61,900 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 143,200 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 108,300 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 138,900 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 24,000 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 241,100 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 170,300 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 298,600 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 145,200 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 139,100 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 169,900 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 145,600 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,800 |
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 160,400 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 150,600 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 150,000 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,200 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 160,600 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 162,100 |