PT Griptha Putra Persada Tbk (IDX:GRPH)
Indonesia · Delayed Price · Currency is IDR 111.00
-19.00 (-14.62%)
Oct 15, 2026, 4:10 PM WIB
IDX:GRPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 127.00 | 130.00 | 111.00 | 111.00 | 111.00 | -14.62% | 120,402,700 |
| Oct 14, 2026 | 123.00 | 142.00 | 119.00 | 130.00 | 130.00 | 18.18% | 465,795,200 |
| Oct 13, 2026 | 80.00 | 110.00 | 75.00 | 110.00 | 110.00 | 34.15% | 145,513,400 |
| Oct 12, 2026 | 99.00 | 100.00 | 82.00 | 82.00 | 82.00 | -14.58% | 31,417,600 |
| Oct 9, 2026 | 100.00 | 103.00 | 95.00 | 96.00 | 96.00 | -4.00% | 8,536,100 |
| Oct 8, 2026 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | -5.66% | 9,769,900 |
| Oct 7, 2026 | 106.00 | 109.00 | 102.00 | 106.00 | 106.00 | 0.95% | 6,164,800 |
| Oct 6, 2026 | 104.00 | 112.00 | 103.00 | 105.00 | 105.00 | 0.96% | 20,222,000 |
| Oct 5, 2026 | 99.00 | 110.00 | 97.00 | 104.00 | 104.00 | 5.05% | 22,596,200 |
| Oct 2, 2026 | 104.00 | 106.00 | 97.00 | 99.00 | 99.00 | -4.81% | 10,346,900 |
| Oct 1, 2026 | 110.00 | 115.00 | 97.00 | 104.00 | 104.00 | -6.31% | 15,777,100 |
| Sep 30, 2026 | 107.00 | 123.00 | 96.00 | 111.00 | 111.00 | 4.72% | 35,478,400 |
| Sep 29, 2026 | 109.00 | 117.00 | 93.00 | 106.00 | 106.00 | -2.75% | 20,135,300 |
| Sep 28, 2026 | 112.00 | 140.00 | 107.00 | 109.00 | 109.00 | -12.80% | 36,556,500 |
| Sep 25, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -7.41% | 4,989,800 |
| Sep 24, 2026 | 132.00 | 135.00 | 124.00 | 135.00 | 135.00 | -1.46% | 8,198,300 |
| Sep 23, 2026 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | 0.74% | 6,591,100 |
| Sep 22, 2026 | 124.00 | 136.00 | 124.00 | 136.00 | 136.00 | 9.68% | 17,214,900 |
| Sep 21, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -9.49% | 8,157,900 |
| Sep 9, 2026 | 135.00 | 150.00 | 130.00 | 137.00 | 137.00 | 3.79% | 126,633,300 |
| Sep 7, 2026 | 120.00 | 147.00 | 115.00 | 132.00 | 132.00 | 10.92% | 280,808,500 |
| Sep 4, 2026 | 119.00 | 124.00 | 109.00 | 119.00 | 119.00 | - | 124,791,700 |
| Sep 3, 2026 | 96.00 | 126.00 | 96.00 | 119.00 | 119.00 | 23.96% | 455,114,700 |
| Sep 2, 2026 | 98.00 | 102.00 | 92.00 | 96.00 | 96.00 | -1.03% | 28,120,900 |
| Sep 1, 2026 | 98.00 | 102.00 | 94.00 | 97.00 | 97.00 | -1.02% | 32,451,200 |
| Aug 31, 2026 | 95.00 | 107.00 | 88.00 | 98.00 | 98.00 | 3.16% | 119,934,200 |
| Aug 28, 2026 | 91.00 | 112.00 | 91.00 | 95.00 | 95.00 | 6.74% | 336,608,600 |
| Aug 27, 2026 | 70.00 | 95.00 | 67.00 | 89.00 | 89.00 | 25.35% | 509,556,600 |
| Aug 26, 2026 | 78.00 | 81.00 | 70.00 | 71.00 | 71.00 | -8.97% | 26,807,200 |
| Aug 24, 2026 | 80.00 | 83.00 | 74.00 | 78.00 | 78.00 | - | 46,948,000 |
| Aug 21, 2026 | 73.00 | 83.00 | 71.00 | 78.00 | 78.00 | 6.85% | 79,309,400 |
| Aug 20, 2026 | 71.00 | 79.00 | 70.00 | 73.00 | 73.00 | 4.29% | 47,193,700 |
| Aug 19, 2026 | 74.00 | 77.00 | 69.00 | 70.00 | 70.00 | -7.89% | 43,093,500 |
| Aug 18, 2026 | 64.00 | 81.00 | 64.00 | 76.00 | 76.00 | 18.75% | 185,748,800 |
| Aug 14, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,040,600 |
| Aug 13, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 3,179,700 |
| Aug 12, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 4,503,100 |
| Aug 11, 2026 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | - | 6,352,700 |
| Aug 10, 2026 | 61.00 | 65.00 | 60.00 | 64.00 | 64.00 | 4.92% | 12,103,500 |
| Aug 7, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 3,550,000 |
| Aug 6, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,930,900 |
| Aug 5, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 3,610,100 |
| Aug 4, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,384,200 |
| Aug 3, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 670,100 |
| Jul 31, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 2,499,400 |
| Jul 30, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 501,200 |
| Jul 29, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,663,300 |
| Jul 28, 2026 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -1.64% | 2,326,600 |
| Jul 27, 2026 | 60.00 | 64.00 | 59.00 | 61.00 | 61.00 | 3.39% | 10,746,800 |
| Jul 24, 2026 | 59.00 | 66.00 | 58.00 | 59.00 | 59.00 | - | 15,860,100 |