PT Graha Prima Mentari Tbk (IDX:GRPM)
Indonesia · Delayed Price · Currency is IDR 300.00
-18.00 (-5.66%)
At close: Apr 30, 2026
IDX:GRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 314.00 | 328.00 | 296.00 | 318.00 | 318.00 | 1.92% | 696,200 |
| Apr 28, 2026 | 324.00 | 324.00 | 292.00 | 312.00 | 312.00 | -0.64% | 4,166,700 |
| Apr 27, 2026 | 320.00 | 326.00 | 300.00 | 314.00 | 314.00 | 1.29% | 335,000 |
| Apr 24, 2026 | 322.00 | 328.00 | 300.00 | 310.00 | 310.00 | -5.49% | 1,386,100 |
| Apr 23, 2026 | 328.00 | 338.00 | 324.00 | 328.00 | 328.00 | - | 1,031,300 |
| Apr 22, 2026 | 332.00 | 340.00 | 322.00 | 328.00 | 328.00 | -0.61% | 4,465,200 |
| Apr 21, 2026 | 344.00 | 346.00 | 322.00 | 330.00 | 330.00 | -2.37% | 800,000 |
| Apr 20, 2026 | 350.00 | 352.00 | 316.00 | 338.00 | 338.00 | -3.43% | 1,432,200 |
| Apr 17, 2026 | 350.00 | 368.00 | 346.00 | 350.00 | 350.00 | - | 549,500 |
| Apr 16, 2026 | 360.00 | 374.00 | 346.00 | 350.00 | 350.00 | -2.78% | 4,737,000 |
| Apr 15, 2026 | 372.00 | 374.00 | 336.00 | 360.00 | 360.00 | -1.10% | 1,760,100 |
| Apr 14, 2026 | 354.00 | 374.00 | 338.00 | 364.00 | 364.00 | 4.00% | 2,957,500 |
| Apr 13, 2026 | 328.00 | 358.00 | 324.00 | 350.00 | 350.00 | 7.36% | 5,018,500 |
| Apr 10, 2026 | 306.00 | 332.00 | 300.00 | 326.00 | 326.00 | 7.95% | 6,767,000 |
| Apr 9, 2026 | 306.00 | 310.00 | 296.00 | 302.00 | 302.00 | -0.66% | 605,300 |
| Apr 8, 2026 | 298.00 | 310.00 | 290.00 | 304.00 | 304.00 | 2.01% | 1,506,700 |
| Apr 7, 2026 | 322.00 | 328.00 | 296.00 | 298.00 | 298.00 | -3.87% | 869,300 |
| Apr 6, 2026 | 294.00 | 328.00 | 294.00 | 310.00 | 310.00 | -3.13% | 3,118,200 |
| Apr 2, 2026 | 360.00 | 370.00 | 314.00 | 320.00 | 320.00 | -5.33% | 998,700 |
| Apr 1, 2026 | 320.00 | 340.00 | 320.00 | 338.00 | 338.00 | 5.63% | 1,438,900 |
| Mar 31, 2026 | 318.00 | 348.00 | 310.00 | 320.00 | 320.00 | 0.63% | 3,319,700 |
| Mar 30, 2026 | 290.00 | 318.00 | 288.00 | 318.00 | 318.00 | 9.66% | 3,199,700 |
| Mar 27, 2026 | 298.00 | 298.00 | 272.00 | 290.00 | 290.00 | -2.68% | 984,700 |
| Mar 26, 2026 | 294.00 | 302.00 | 286.00 | 298.00 | 298.00 | 1.36% | 822,800 |
| Mar 25, 2026 | 274.00 | 298.00 | 260.00 | 294.00 | 294.00 | 4.26% | 1,704,900 |
| Mar 17, 2026 | 268.00 | 290.00 | 254.00 | 282.00 | 282.00 | 2.17% | 4,201,200 |
| Mar 16, 2026 | 294.00 | 294.00 | 266.00 | 276.00 | 276.00 | -6.12% | 6,395,400 |
| Mar 13, 2026 | 312.00 | 312.00 | 288.00 | 294.00 | 294.00 | -5.77% | 2,669,300 |
| Mar 12, 2026 | 322.00 | 334.00 | 312.00 | 312.00 | 312.00 | -4.88% | 3,934,900 |
| Mar 11, 2026 | 344.00 | 354.00 | 320.00 | 328.00 | 328.00 | -4.65% | 2,448,900 |
| Mar 10, 2026 | 314.00 | 348.00 | 314.00 | 344.00 | 344.00 | 8.18% | 1,581,200 |
| Mar 9, 2026 | 308.00 | 344.00 | 308.00 | 318.00 | 318.00 | -7.02% | 3,713,900 |
| Mar 6, 2026 | 368.00 | 376.00 | 332.00 | 342.00 | 342.00 | -6.56% | 4,740,300 |
| Mar 5, 2026 | 412.00 | 412.00 | 352.00 | 366.00 | 366.00 | -2.66% | 9,353,500 |
| Mar 4, 2026 | 342.00 | 376.00 | 342.00 | 376.00 | 376.00 | 9.94% | 13,028,400 |
| Mar 3, 2026 | 312.00 | 342.00 | 290.00 | 342.00 | 342.00 | 9.62% | 7,092,500 |
| Mar 2, 2026 | 312.00 | 330.00 | 312.00 | 312.00 | 312.00 | -9.83% | 9,183,200 |
| 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% | 5,841,800 |
| 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 |