PT Grahaprima Suksesmandiri Tbk (IDX:GTRA)
Indonesia · Delayed Price · Currency is IDR 340.00
+4.00 (1.19%)
Jan 23, 2026, 4:07 PM WIB
IDX:GTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 342.00 | 346.00 | 320.00 | 326.00 | - | -2.98% | 2,689,800 |
| Jan 22, 2026 | 348.00 | 350.00 | 334.00 | 336.00 | 336.00 | -3.45% | 1,432,100 |
| Jan 21, 2026 | 346.00 | 364.00 | 336.00 | 348.00 | 348.00 | 0.58% | 2,765,100 |
| Jan 20, 2026 | 344.00 | 356.00 | 326.00 | 346.00 | 346.00 | 1.17% | 4,766,200 |
| Jan 19, 2026 | 330.00 | 344.00 | 320.00 | 342.00 | 342.00 | 3.64% | 5,603,100 |
| Jan 15, 2026 | 318.00 | 344.00 | 316.00 | 330.00 | 330.00 | 4.43% | 8,708,000 |
| Jan 14, 2026 | 290.00 | 316.00 | 290.00 | 316.00 | 316.00 | 8.97% | 4,345,500 |
| Jan 13, 2026 | 302.00 | 306.00 | 290.00 | 290.00 | 290.00 | -3.33% | 2,235,000 |
| Jan 12, 2026 | 298.00 | 318.00 | 294.00 | 300.00 | 300.00 | 1.35% | 6,608,700 |
| Jan 9, 2026 | 300.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 867,600 |
| Jan 8, 2026 | 300.00 | 306.00 | 294.00 | 296.00 | 296.00 | -1.33% | 1,109,500 |
| Jan 7, 2026 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | -3.23% | 1,255,600 |
| Jan 6, 2026 | 316.00 | 316.00 | 302.00 | 310.00 | 310.00 | -0.64% | 2,192,800 |
| Jan 5, 2026 | 312.00 | 316.00 | 300.00 | 312.00 | 312.00 | 0.65% | 2,411,700 |
| Jan 2, 2026 | 310.00 | 318.00 | 298.00 | 310.00 | 310.00 | 5.44% | 5,490,700 |
| Dec 30, 2025 | 274.00 | 316.00 | 266.00 | 294.00 | 294.00 | 8.09% | 6,936,700 |
| Dec 29, 2025 | 268.00 | 276.00 | 262.00 | 272.00 | 272.00 | 3.03% | 1,356,500 |
| Dec 24, 2025 | 270.00 | 276.00 | 260.00 | 264.00 | 264.00 | -2.22% | 535,000 |
| Dec 23, 2025 | 272.00 | 284.00 | 266.00 | 270.00 | 270.00 | -0.74% | 1,242,900 |
| Dec 22, 2025 | 272.00 | 286.00 | 264.00 | 272.00 | 272.00 | - | 934,700 |
| Dec 19, 2025 | 282.00 | 288.00 | 270.00 | 272.00 | 272.00 | -2.86% | 1,095,700 |
| Dec 18, 2025 | 282.00 | 284.00 | 272.00 | 280.00 | 280.00 | - | 2,229,800 |
| Dec 17, 2025 | 286.00 | 290.00 | 278.00 | 280.00 | 280.00 | -2.10% | 713,600 |
| Dec 16, 2025 | 282.00 | 298.00 | 272.00 | 286.00 | 286.00 | 1.42% | 1,438,300 |
| Dec 15, 2025 | 294.00 | 294.00 | 276.00 | 282.00 | 282.00 | -3.42% | 2,817,600 |
| Dec 12, 2025 | 298.00 | 298.00 | 276.00 | 292.00 | 292.00 | -1.35% | 3,267,000 |
| Dec 11, 2025 | 306.00 | 318.00 | 292.00 | 296.00 | 296.00 | -2.63% | 2,170,400 |
| Dec 10, 2025 | 312.00 | 312.00 | 302.00 | 304.00 | 304.00 | -2.56% | 2,409,100 |
| Dec 9, 2025 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | - | 2,226,100 |
| Dec 8, 2025 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | -2.50% | 2,750,700 |
| Dec 5, 2025 | 316.00 | 322.00 | 300.00 | 320.00 | 320.00 | 1.27% | 2,768,200 |
| Dec 4, 2025 | 320.00 | 324.00 | 314.00 | 316.00 | 316.00 | -1.25% | 1,628,800 |
| Dec 3, 2025 | 322.00 | 338.00 | 314.00 | 320.00 | 320.00 | -0.62% | 2,666,600 |
| Dec 2, 2025 | 322.00 | 322.00 | 314.00 | 322.00 | 322.00 | 1.90% | 2,398,500 |
| Dec 1, 2025 | 324.00 | 324.00 | 306.00 | 316.00 | 316.00 | -2.47% | 5,509,000 |
| Nov 28, 2025 | 320.00 | 328.00 | 308.00 | 324.00 | 324.00 | 0.62% | 2,281,600 |
| Nov 27, 2025 | 320.00 | 332.00 | 302.00 | 322.00 | 322.00 | 0.63% | 4,009,200 |
| Nov 26, 2025 | 338.00 | 338.00 | 320.00 | 320.00 | 320.00 | -4.76% | 5,021,400 |
| Nov 25, 2025 | 340.00 | 340.00 | 330.00 | 336.00 | 336.00 | -1.18% | 3,589,000 |
| Nov 24, 2025 | 340.00 | 346.00 | 334.00 | 340.00 | 340.00 | -0.58% | 2,143,500 |
| Nov 21, 2025 | 346.00 | 352.00 | 336.00 | 342.00 | 342.00 | -1.16% | 2,229,100 |
| Nov 20, 2025 | 354.00 | 358.00 | 340.00 | 346.00 | 346.00 | -0.57% | 6,073,700 |
| Nov 19, 2025 | 338.00 | 348.00 | 330.00 | 348.00 | 348.00 | 3.57% | 4,337,700 |
| Nov 18, 2025 | 336.00 | 342.00 | 318.00 | 336.00 | 336.00 | 1.20% | 5,984,700 |
| Nov 17, 2025 | 338.00 | 342.00 | 316.00 | 332.00 | 332.00 | -2.35% | 5,335,000 |
| Nov 14, 2025 | 350.00 | 352.00 | 324.00 | 340.00 | 340.00 | -2.86% | 5,469,100 |
| Nov 13, 2025 | 330.00 | 400.00 | 330.00 | 350.00 | 350.00 | 9.38% | 25,547,500 |
| Nov 12, 2025 | 314.00 | 324.00 | 300.00 | 320.00 | 320.00 | 2.56% | 3,314,000 |
| Nov 11, 2025 | 314.00 | 320.00 | 310.00 | 312.00 | 312.00 | - | 2,367,700 |
| Nov 10, 2025 | 322.00 | 330.00 | 310.00 | 312.00 | 312.00 | -2.50% | 2,699,500 |