PT Graha Prima Mentari Tbk (IDX:GRPM)
Indonesia · Delayed Price · Currency is IDR 143.00
+1.00 (0.70%)
At close: Oct 9, 2026
IDX:GRPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 142.00 | 152.00 | 139.00 | 143.00 | 143.00 | 0.70% | 11,110,700 |
| Oct 8, 2026 | 170.00 | 170.00 | 140.00 | 142.00 | 142.00 | -8.39% | 27,034,700 |
| Oct 7, 2026 | 146.00 | 155.00 | 141.00 | 155.00 | 155.00 | 9.93% | 11,288,400 |
| Oct 6, 2026 | 129.00 | 141.00 | 126.00 | 141.00 | 141.00 | 9.30% | 11,149,700 |
| Oct 5, 2026 | 117.00 | 133.00 | 117.00 | 129.00 | 129.00 | - | 1,929,200 |
| Oct 2, 2026 | 125.00 | 135.00 | 122.00 | 129.00 | 129.00 | 4.03% | 4,837,300 |
| Oct 1, 2026 | 140.00 | 140.00 | 120.00 | 124.00 | 124.00 | -5.34% | 4,158,600 |
| Sep 30, 2026 | 120.00 | 132.00 | 118.00 | 131.00 | 131.00 | 9.17% | 6,510,800 |
| Sep 29, 2026 | 127.00 | 129.00 | 115.00 | 120.00 | 120.00 | -5.51% | 10,394,200 |
| Sep 28, 2026 | 125.00 | 140.00 | 123.00 | 127.00 | 127.00 | -6.62% | 18,002,900 |
| Sep 25, 2026 | 152.00 | 155.00 | 136.00 | 136.00 | 136.00 | -9.93% | 10,067,100 |
| Sep 24, 2026 | 139.00 | 151.00 | 133.00 | 151.00 | 151.00 | 9.42% | 10,801,400 |
| Sep 23, 2026 | 151.00 | 153.00 | 138.00 | 138.00 | 138.00 | -9.80% | 18,582,400 |
| Sep 22, 2026 | 161.00 | 168.00 | 150.00 | 153.00 | 153.00 | -4.97% | 6,974,800 |
| Sep 21, 2026 | 167.00 | 167.00 | 156.00 | 161.00 | 161.00 | -3.59% | 9,414,100 |
| Sep 18, 2026 | 170.00 | 170.00 | 161.00 | 167.00 | 167.00 | -0.60% | 5,008,200 |
| Sep 17, 2026 | 170.00 | 170.00 | 160.00 | 168.00 | 168.00 | -1.18% | 12,201,300 |
| Sep 16, 2026 | 170.00 | 171.00 | 161.00 | 170.00 | 170.00 | -0.58% | 12,936,800 |
| Sep 15, 2026 | 170.00 | 172.00 | 166.00 | 171.00 | 171.00 | 0.59% | 6,352,800 |
| Sep 14, 2026 | 173.00 | 177.00 | 165.00 | 170.00 | 170.00 | -0.58% | 6,750,900 |
| Sep 11, 2026 | 169.00 | 172.00 | 166.00 | 171.00 | 171.00 | 0.59% | 5,607,500 |
| Sep 10, 2026 | 167.00 | 178.00 | 164.00 | 170.00 | 170.00 | 1.80% | 12,924,300 |
| Sep 9, 2026 | 168.00 | 169.00 | 162.00 | 167.00 | 167.00 | -0.60% | 3,360,300 |
| Sep 8, 2026 | 171.00 | 172.00 | 165.00 | 168.00 | 168.00 | -1.75% | 7,565,800 |
| Sep 7, 2026 | 170.00 | 176.00 | 167.00 | 171.00 | 171.00 | 0.59% | 2,341,300 |
| Sep 4, 2026 | 173.00 | 178.00 | 165.00 | 170.00 | 170.00 | -1.73% | 12,207,900 |
| Sep 3, 2026 | 189.00 | 189.00 | 171.00 | 173.00 | 173.00 | -8.47% | 23,148,200 |
| Sep 2, 2026 | 191.00 | 200.00 | 180.00 | 189.00 | 189.00 | -1.05% | 5,387,000 |
| Sep 1, 2026 | 198.00 | 200.00 | 189.00 | 191.00 | 191.00 | -3.54% | 5,403,900 |
| Aug 31, 2026 | 192.00 | 210.00 | 180.00 | 198.00 | 198.00 | 3.13% | 17,323,300 |
| Aug 28, 2026 | 175.00 | 192.00 | 175.00 | 192.00 | 192.00 | 9.71% | 13,509,100 |
| Aug 27, 2026 | 170.00 | 176.00 | 164.00 | 175.00 | 175.00 | 0.57% | 9,186,600 |
| Aug 26, 2026 | 180.00 | 180.00 | 169.00 | 174.00 | 174.00 | - | 3,509,500 |
| 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 |