PT Griptha Putra Persada Tbk (IDX:GRPH)
Indonesia · Delayed Price · Currency is IDR 97.00
0.00 (0.00%)
Sep 2, 2026, 2:20 PM WIB
IDX:GRPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |