PT Graha Prima Mentari Tbk (IDX:GRPM)
Indonesia · Delayed Price · Currency is IDR 308.00
+2.00 (0.65%)
Last updated: Jul 3, 2026, 11:27 AM WIB
IDX:GRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 194.00 | 210.00 | 188.00 | 206.00 | 206.00 | 6.19% | 845,200 |
| Jun 10, 2026 | 183.00 | 200.00 | 175.00 | 194.00 | 194.00 | 4.86% | 4,102,400 |
| Jun 9, 2026 | 158.00 | 192.00 | 158.00 | 185.00 | 185.00 | 5.71% | 795,200 |
| Jun 8, 2026 | 194.00 | 197.00 | 175.00 | 175.00 | 175.00 | -9.79% | 491,000 |
| Jun 5, 2026 | 193.00 | 222.00 | 193.00 | 194.00 | 194.00 | -9.35% | 1,343,500 |
| Jun 4, 2026 | 224.00 | 256.00 | 212.00 | 214.00 | 214.00 | -8.55% | 5,390,800 |
| Jun 3, 2026 | 262.00 | 262.00 | 234.00 | 234.00 | 234.00 | -10.00% | 1,657,400 |
| Jun 2, 2026 | 260.00 | 278.00 | 246.00 | 260.00 | 260.00 | - | 4,296,000 |
| May 29, 2026 | 288.00 | 292.00 | 260.00 | 260.00 | 260.00 | -9.72% | 3,610,000 |
| May 26, 2026 | 286.00 | 298.00 | 270.00 | 288.00 | 288.00 | 2.86% | 1,585,900 |
| May 25, 2026 | 288.00 | 298.00 | 280.00 | 280.00 | 280.00 | -1.41% | 752,700 |
| May 22, 2026 | 266.00 | 288.00 | 240.00 | 284.00 | 284.00 | 6.77% | 6,284,500 |
| May 21, 2026 | 294.00 | 298.00 | 266.00 | 266.00 | 266.00 | -9.52% | 2,088,000 |
| May 20, 2026 | 290.00 | 306.00 | 282.00 | 294.00 | 294.00 | - | 815,600 |
| May 19, 2026 | 290.00 | 314.00 | 290.00 | 294.00 | 294.00 | -2.00% | 2,987,400 |
| May 18, 2026 | 298.00 | 302.00 | 272.00 | 300.00 | 300.00 | -0.66% | 1,554,800 |
| May 13, 2026 | 300.00 | 302.00 | 290.00 | 302.00 | 302.00 | - | 1,284,300 |
| May 12, 2026 | 320.00 | 350.00 | 298.00 | 302.00 | 302.00 | -5.63% | 1,949,100 |
| May 11, 2026 | 300.00 | 322.00 | 292.00 | 320.00 | 320.00 | 8.84% | 4,293,600 |
| May 8, 2026 | 306.00 | 306.00 | 286.00 | 294.00 | 294.00 | -2.00% | 488,300 |
| May 7, 2026 | 320.00 | 326.00 | 300.00 | 300.00 | 300.00 | -4.46% | 1,160,200 |
| May 6, 2026 | 288.00 | 314.00 | 278.00 | 314.00 | 314.00 | 9.79% | 1,567,300 |
| May 5, 2026 | 308.00 | 308.00 | 278.00 | 286.00 | 286.00 | -4.03% | 4,063,400 |
| May 4, 2026 | 304.00 | 316.00 | 284.00 | 298.00 | 298.00 | -0.67% | 1,231,200 |
| Apr 30, 2026 | 318.00 | 322.00 | 290.00 | 300.00 | 300.00 | -5.66% | 834,000 |
| 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 |