PT Graha Prima Mentari Tbk (IDX:GRPM)
Indonesia · Delayed Price · Currency is IDR 174.00
+1.00 (0.58%)
At close: Aug 24, 2026
IDX:GRPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 173.00 | 175.00 | 170.00 | 174.00 | 174.00 | 0.58% | 5,282,100 |
| Aug 21, 2026 | 176.00 | 177.00 | 170.00 | 173.00 | 173.00 | -2.26% | 1,953,900 |
| Aug 20, 2026 | 173.00 | 181.00 | 171.00 | 177.00 | 177.00 | 0.57% | 1,399,600 |
| Aug 19, 2026 | 186.00 | 186.00 | 160.00 | 176.00 | 176.00 | - | 8,282,900 |
| Aug 18, 2026 | 198.00 | 198.00 | 176.00 | 176.00 | 176.00 | -9.74% | 15,761,600 |
| Aug 14, 2026 | 216.00 | 216.00 | 195.00 | 195.00 | 195.00 | -9.72% | 15,489,100 |
| Aug 13, 2026 | 222.00 | 224.00 | 212.00 | 216.00 | 216.00 | -3.57% | 649,400 |
| Aug 12, 2026 | 222.00 | 232.00 | 202.00 | 224.00 | 224.00 | - | 5,161,500 |
| Aug 11, 2026 | 238.00 | 238.00 | 216.00 | 224.00 | 224.00 | -2.61% | 665,400 |
| Aug 10, 2026 | 256.00 | 256.00 | 228.00 | 230.00 | 230.00 | -2.54% | 929,500 |
| Aug 7, 2026 | 226.00 | 238.00 | 226.00 | 236.00 | 236.00 | 0.85% | 379,400 |
| Aug 6, 2026 | 254.00 | 254.00 | 226.00 | 234.00 | 234.00 | - | 3,876,700 |
| Aug 5, 2026 | 228.00 | 240.00 | 224.00 | 234.00 | 234.00 | 1.74% | 465,200 |
| Aug 4, 2026 | 250.00 | 264.00 | 222.00 | 230.00 | 230.00 | -4.17% | 890,900 |
| Aug 3, 2026 | 250.00 | 250.00 | 228.00 | 240.00 | 240.00 | 5.26% | 616,800 |
| Jul 31, 2026 | 220.00 | 232.00 | 212.00 | 228.00 | 228.00 | 7.55% | 4,323,700 |
| Jul 30, 2026 | 220.00 | 224.00 | 198.00 | 212.00 | 212.00 | -3.64% | 1,377,800 |
| Jul 29, 2026 | 230.00 | 230.00 | 212.00 | 220.00 | 220.00 | -4.35% | 673,300 |
| Jul 28, 2026 | 240.00 | 256.00 | 222.00 | 230.00 | 230.00 | -2.54% | 879,900 |
| Jul 27, 2026 | 222.00 | 236.00 | 216.00 | 236.00 | 236.00 | 9.26% | 4,579,200 |
| Jul 24, 2026 | 234.00 | 238.00 | 216.00 | 216.00 | 216.00 | -9.24% | 1,671,800 |
| Jul 23, 2026 | 234.00 | 250.00 | 232.00 | 238.00 | 238.00 | -1.65% | 1,372,200 |
| Jul 22, 2026 | 246.00 | 254.00 | 234.00 | 242.00 | 242.00 | -2.42% | 796,000 |
| Jul 21, 2026 | 252.00 | 258.00 | 246.00 | 248.00 | 248.00 | - | 4,299,400 |
| Jul 20, 2026 | 240.00 | 254.00 | 238.00 | 248.00 | 248.00 | 4.20% | 1,090,900 |
| Jul 17, 2026 | 232.00 | 244.00 | 230.00 | 238.00 | 238.00 | 2.59% | 307,300 |
| Jul 16, 2026 | 240.00 | 244.00 | 230.00 | 232.00 | 232.00 | -2.52% | 3,989,400 |
| Jul 15, 2026 | 234.00 | 244.00 | 234.00 | 238.00 | 238.00 | 0.85% | 421,900 |
| Jul 14, 2026 | 242.00 | 244.00 | 222.00 | 236.00 | 236.00 | 0.85% | 556,000 |
| Jul 13, 2026 | 260.00 | 260.00 | 234.00 | 234.00 | 234.00 | -9.30% | 2,064,200 |
| Jul 10, 2026 | 260.00 | 266.00 | 250.00 | 258.00 | 258.00 | 1.57% | 4,694,200 |
| Jul 9, 2026 | 244.00 | 272.00 | 244.00 | 254.00 | 254.00 | -5.93% | 5,294,800 |
| Jul 8, 2026 | 294.00 | 298.00 | 270.00 | 270.00 | 270.00 | -9.40% | 2,937,900 |
| Jul 7, 2026 | 300.00 | 306.00 | 278.00 | 298.00 | 298.00 | -3.25% | 7,687,200 |
| Jul 6, 2026 | 308.00 | 324.00 | 278.00 | 308.00 | 308.00 | - | 3,531,900 |
| Jul 3, 2026 | 300.00 | 336.00 | 290.00 | 308.00 | 308.00 | 0.65% | 4,128,400 |
| Jul 2, 2026 | 308.00 | 314.00 | 290.00 | 306.00 | 306.00 | 0.66% | 1,576,700 |
| Jul 1, 2026 | 294.00 | 314.00 | 272.00 | 304.00 | 304.00 | 6.29% | 5,921,100 |
| Jun 30, 2026 | 264.00 | 290.00 | 250.00 | 286.00 | 286.00 | 8.33% | 2,770,100 |
| Jun 29, 2026 | 238.00 | 264.00 | 226.00 | 264.00 | 264.00 | 10.00% | 4,714,500 |
| Jun 26, 2026 | 224.00 | 240.00 | 210.00 | 240.00 | 240.00 | 8.11% | 1,138,400 |
| Jun 25, 2026 | 202.00 | 222.00 | 188.00 | 222.00 | 222.00 | 9.90% | 1,599,100 |
| Jun 24, 2026 | 240.00 | 240.00 | 202.00 | 202.00 | 202.00 | -9.82% | 1,132,400 |
| Jun 23, 2026 | 212.00 | 228.00 | 210.00 | 224.00 | 224.00 | 5.66% | 3,120,000 |
| Jun 22, 2026 | 220.00 | 236.00 | 208.00 | 212.00 | 212.00 | -7.83% | 693,200 |
| Jun 19, 2026 | 226.00 | 248.00 | 216.00 | 230.00 | 230.00 | -1.71% | 3,975,000 |
| Jun 18, 2026 | 246.00 | 246.00 | 226.00 | 234.00 | 234.00 | -5.65% | 243,600 |
| Jun 17, 2026 | 242.00 | 260.00 | 226.00 | 248.00 | 248.00 | 2.48% | 826,200 |
| Jun 15, 2026 | 226.00 | 248.00 | 226.00 | 242.00 | 242.00 | 7.08% | 882,200 |
| Jun 12, 2026 | 195.00 | 226.00 | 195.00 | 226.00 | 226.00 | 9.71% | 3,934,400 |