PT Griptha Putra Persada Tbk (IDX:GRPH)
Indonesia · Delayed Price · Currency is IDR 62.00
+2.00 (3.33%)
May 22, 2026, 4:11 PM WIB
IDX:GRPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 59.00 | 66.00 | 55.00 | 62.00 | 62.00 | 3.33% | 8,519,000 |
| May 21, 2026 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.76% | 12,764,300 |
| May 20, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 6,548,700 |
| May 19, 2026 | 66.00 | 68.00 | 64.00 | 64.00 | 64.00 | -3.03% | 6,167,100 |
| May 18, 2026 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | -1.49% | 8,408,400 |
| May 13, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 8,924,700 |
| May 12, 2026 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 9,272,500 |
| May 11, 2026 | 64.00 | 68.00 | 60.00 | 67.00 | 67.00 | 3.08% | 34,387,500 |
| May 8, 2026 | 66.00 | 74.00 | 64.00 | 65.00 | 65.00 | -1.52% | 104,816,100 |
| May 7, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 17,292,800 |
| May 6, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 12,852,300 |
| May 5, 2026 | 73.00 | 73.00 | 66.00 | 67.00 | 67.00 | -6.94% | 47,054,800 |
| May 4, 2026 | 65.00 | 74.00 | 65.00 | 72.00 | 72.00 | 12.50% | 204,121,500 |
| Apr 30, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 1.59% | 22,092,800 |
| Apr 29, 2026 | 65.00 | 67.00 | 63.00 | 63.00 | 63.00 | -1.56% | 18,795,300 |
| Apr 28, 2026 | 61.00 | 66.00 | 59.00 | 64.00 | 64.00 | 4.92% | 39,003,900 |
| Apr 27, 2026 | 61.00 | 61.00 | 57.00 | 61.00 | 61.00 | - | 17,761,600 |
| Apr 24, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 22,263,800 |
| Apr 23, 2026 | 65.00 | 69.00 | 62.00 | 63.00 | 63.00 | -1.56% | 50,998,400 |
| Apr 22, 2026 | 64.00 | 65.00 | 60.00 | 64.00 | 64.00 | - | 48,600,800 |
| Apr 21, 2026 | 56.00 | 70.00 | 56.00 | 64.00 | 64.00 | 14.29% | 235,309,500 |
| Apr 20, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 12,352,600 |
| Apr 17, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 11,162,600 |
| Apr 16, 2026 | 59.00 | 62.00 | 58.00 | 59.00 | 59.00 | 1.72% | 22,352,400 |
| Apr 15, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 9,315,400 |
| Apr 14, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 5,643,500 |
| Apr 13, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 7,820,500 |
| Apr 10, 2026 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3.77% | 15,537,800 |
| Apr 9, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 3,791,000 |
| Apr 8, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,319,700 |
| Apr 7, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 19,505,100 |
| Apr 6, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 5,700,600 |
| Apr 2, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 7,702,000 |
| Apr 1, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 6,335,500 |
| Mar 31, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 11,589,600 |
| Mar 30, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 14,731,200 |
| Mar 27, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 14,096,900 |
| Mar 26, 2026 | 53.00 | 62.00 | 52.00 | 54.00 | 54.00 | 3.85% | 177,928,500 |
| Mar 25, 2026 | 52.00 | 56.00 | 51.00 | 52.00 | 52.00 | 1.96% | 27,412,100 |
| Mar 17, 2026 | 53.00 | 55.00 | 51.00 | 51.00 | 51.00 | -3.77% | 13,651,900 |
| Mar 16, 2026 | 53.00 | 59.00 | 51.00 | 53.00 | 53.00 | 1.92% | 69,490,200 |
| Mar 13, 2026 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | -7.14% | 18,488,600 |
| Mar 12, 2026 | 62.00 | 63.00 | 54.00 | 56.00 | 56.00 | -8.20% | 75,448,100 |
| Mar 11, 2026 | 52.00 | 70.00 | 50.00 | 61.00 | 61.00 | 17.31% | 572,646,400 |
| Mar 10, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 16,348,900 |
| Mar 9, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 15,361,500 |
| Mar 6, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 18,856,200 |
| Mar 5, 2026 | 59.00 | 59.00 | 53.00 | 56.00 | 56.00 | -1.75% | 18,951,800 |
| Mar 4, 2026 | 61.00 | 62.00 | 56.00 | 57.00 | 57.00 | -8.06% | 15,748,200 |
| Mar 3, 2026 | 63.00 | 67.00 | 62.00 | 62.00 | 62.00 | -1.59% | 23,037,900 |