PT Graha Prima Mentari Tbk (IDX:GRPM)
Indonesia · Delayed Price · Currency is IDR 330.00
-20.00 (-5.71%)
At close: Feb 27, 2026
IDX:GRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 338.00 | 350.00 | 316.00 | 346.00 | 346.00 | -1.14% | 8,547,400 |
| Feb 26, 2026 | 400.00 | 410.00 | 338.00 | 350.00 | 350.00 | -6.42% | 15,173,400 |
| Feb 25, 2026 | 340.00 | 374.00 | 340.00 | 374.00 | 374.00 | 10.00% | 11,993,000 |
| Feb 24, 2026 | 370.00 | 370.00 | 330.00 | 340.00 | 340.00 | -1.16% | 5,815,800 |
| Feb 23, 2026 | 344.00 | 356.00 | 322.00 | 344.00 | 344.00 | - | 18,250,900 |
| Feb 20, 2026 | 348.00 | 380.00 | 324.00 | 344.00 | 344.00 | -3.91% | 51,041,900 |
| Feb 19, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -9.60% | 4,326,200 |
| Feb 18, 2026 | 438.00 | 446.00 | 396.00 | 396.00 | 396.00 | -9.59% | 6,630,500 |
| Feb 13, 2026 | 500.00 | 525.00 | 438.00 | 438.00 | 438.00 | -9.88% | 45,481,300 |
| Feb 12, 2026 | 456.00 | 486.00 | 452.00 | 486.00 | 486.00 | 9.95% | 15,947,900 |
| Feb 11, 2026 | 402.00 | 442.00 | 402.00 | 442.00 | 442.00 | 9.95% | 12,377,900 |
| Feb 10, 2026 | 380.00 | 402.00 | 380.00 | 402.00 | 402.00 | 9.84% | 2,835,500 |
| Feb 9, 2026 | 338.00 | 366.00 | 334.00 | 366.00 | 366.00 | 9.58% | 3,638,100 |
| Feb 6, 2026 | 306.00 | 334.00 | 290.00 | 334.00 | 334.00 | 9.87% | 17,474,600 |
| Feb 5, 2026 | 278.00 | 304.00 | 252.00 | 304.00 | 304.00 | 9.35% | 25,498,900 |
| Feb 4, 2026 | 240.00 | 278.00 | 230.00 | 278.00 | 278.00 | 9.45% | 47,826,100 |
| Feb 3, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 9.48% | 6,893,600 |
| Feb 2, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.43% | 2,162,900 |
| Jan 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 9.28% | 8,843,500 |
| Jan 29, 2026 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 9.60% | 21,081,900 |
| Jan 28, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 9.94% | 6,027,100 |
| Jan 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 9.52% | 1,442,200 |
| Jan 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 9.70% | 4,061,100 |
| Jan 9, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9.84% | 4,677,300 |
| Jan 7, 2026 | 121.00 | 122.00 | 111.00 | 122.00 | 122.00 | 9.91% | 9,738,000 |
| Jan 6, 2026 | 111.00 | 111.00 | 96.00 | 111.00 | 111.00 | 9.90% | 33,081,100 |
| Jan 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 9.78% | 4,702,400 |
| Jan 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 1,127,200 |
| Dec 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 1,052,200 |
| Dec 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 1,984,100 |
| Dec 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 6,947,900 |
| Dec 23, 2025 | 61.00 | 67.00 | 60.00 | 64.00 | 64.00 | 4.92% | 23,959,100 |
| Dec 22, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,307,600 |
| Dec 19, 2025 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 2,704,500 |
| Dec 18, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,669,600 |
| Dec 17, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 1,425,100 |
| Dec 16, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,205,700 |
| Dec 15, 2025 | 61.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 2,175,200 |
| Dec 12, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,075,000 |
| Dec 11, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 1,320,500 |
| Dec 10, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 3,456,700 |
| Dec 9, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 3,409,300 |
| Dec 8, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 1,746,500 |
| Dec 5, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,970,800 |
| Dec 4, 2025 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 780,600 |
| Dec 3, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,287,000 |
| Dec 2, 2025 | 69.00 | 69.00 | 61.00 | 63.00 | 63.00 | - | 2,094,800 |
| Dec 1, 2025 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 6.78% | 4,269,600 |
| Nov 28, 2025 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,007,800 |
| Nov 27, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,443,600 |