PT Griptha Putra Persada Tbk (IDX:GRPH)
Indonesia · Delayed Price · Currency is IDR 63.00
-1.00 (-1.56%)
Aug 12, 2026, 4:04 PM WIB
IDX:GRPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | - | -1.56% | 4,503,900 |
| 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 |
| Jul 23, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 727,700 |
| Jul 22, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,048,300 |
| Jul 21, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 2,140,100 |
| Jul 20, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 1,303,800 |
| Jul 17, 2026 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 3,940,200 |
| Jul 16, 2026 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | 1.69% | 8,140,200 |
| Jul 15, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 661,300 |
| Jul 14, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 1,707,000 |
| Jul 13, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 472,100 |
| Jul 10, 2026 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 893,800 |
| Jul 9, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 616,500 |
| Jul 8, 2026 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 2,550,000 |
| Jul 7, 2026 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 3.45% | 2,674,500 |
| Jul 6, 2026 | 54.00 | 60.00 | 54.00 | 58.00 | 58.00 | 7.41% | 10,108,700 |
| Jul 3, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 656,200 |
| Jul 2, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 804,500 |
| Jul 1, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 786,000 |
| Jun 30, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 4,305,800 |
| Jun 29, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1,107,400 |
| Jun 26, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,577,400 |
| Jun 25, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 595,100 |
| Jun 24, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 2,021,000 |
| Jun 23, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 1,551,900 |
| Jun 22, 2026 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | - | 6,211,500 |
| Jun 19, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 1,691,300 |
| Jun 18, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 2,117,500 |
| Jun 17, 2026 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 3,097,900 |
| Jun 15, 2026 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 6,744,800 |
| Jun 12, 2026 | 57.00 | 71.00 | 57.00 | 61.00 | 61.00 | 8.93% | 51,946,600 |
| Jun 11, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 1,121,800 |
| Jun 10, 2026 | 59.00 | 62.00 | 56.00 | 58.00 | 58.00 | -1.69% | 4,315,600 |
| Jun 9, 2026 | 53.00 | 60.00 | 51.00 | 59.00 | 59.00 | 11.32% | 9,326,000 |
| Jun 8, 2026 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 2,667,400 |
| Jun 5, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | 1,397,800 |
| Jun 4, 2026 | 59.00 | 59.00 | 52.00 | 55.00 | 55.00 | -8.33% | 7,765,200 |
| Jun 3, 2026 | 62.00 | 62.00 | 57.00 | 60.00 | 60.00 | -3.23% | 10,495,200 |