PT Grahaprima Suksesmandiri Tbk (IDX:GTRA)
Indonesia · Delayed Price · Currency is IDR 236.00
-12.00 (-4.84%)
May 11, 2026, 4:02 PM WIB
IDX:GTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 258.00 | 258.00 | 236.00 | 236.00 | 236.00 | -4.84% | 649,200 |
| May 8, 2026 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -3.88% | 773,500 |
| May 7, 2026 | 254.00 | 268.00 | 248.00 | 258.00 | 258.00 | 1.57% | 1,431,100 |
| May 6, 2026 | 254.00 | 254.00 | 244.00 | 254.00 | 254.00 | - | 286,200 |
| May 5, 2026 | 252.00 | 258.00 | 242.00 | 254.00 | 254.00 | - | 798,700 |
| May 4, 2026 | 252.00 | 254.00 | 232.00 | 254.00 | 254.00 | - | 1,107,700 |
| Apr 30, 2026 | 260.00 | 270.00 | 242.00 | 254.00 | 254.00 | -0.78% | 1,599,300 |
| Apr 29, 2026 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 0.79% | 131,500 |
| Apr 28, 2026 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | -0.78% | 238,600 |
| Apr 27, 2026 | 248.00 | 266.00 | 248.00 | 256.00 | 256.00 | 0.79% | 374,600 |
| Apr 24, 2026 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | -3.05% | 616,400 |
| Apr 23, 2026 | 272.00 | 274.00 | 254.00 | 262.00 | 262.00 | -2.24% | 707,400 |
| Apr 22, 2026 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | -0.74% | 320,100 |
| Apr 21, 2026 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | -2.17% | 581,500 |
| Apr 20, 2026 | 280.00 | 282.00 | 266.00 | 276.00 | 276.00 | - | 1,143,800 |
| Apr 17, 2026 | 272.00 | 286.00 | 258.00 | 276.00 | 276.00 | 1.47% | 1,530,900 |
| Apr 16, 2026 | 256.00 | 314.00 | 252.00 | 272.00 | 272.00 | 7.09% | 4,080,100 |
| Apr 15, 2026 | 248.00 | 256.00 | 248.00 | 254.00 | 254.00 | 2.42% | 987,200 |
| Apr 14, 2026 | 246.00 | 250.00 | 236.00 | 248.00 | 248.00 | 0.81% | 568,700 |
| Apr 13, 2026 | 246.00 | 246.00 | 236.00 | 246.00 | 246.00 | -0.81% | 475,600 |
| Apr 10, 2026 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1.64% | 217,300 |
| Apr 9, 2026 | 248.00 | 250.00 | 242.00 | 244.00 | 244.00 | -1.61% | 414,300 |
| Apr 8, 2026 | 246.00 | 248.00 | 238.00 | 248.00 | 248.00 | 0.81% | 545,900 |
| Apr 7, 2026 | 244.00 | 248.00 | 238.00 | 246.00 | 246.00 | 0.82% | 435,200 |
| Apr 6, 2026 | 242.00 | 248.00 | 238.00 | 244.00 | 244.00 | 0.83% | 940,900 |
| Apr 2, 2026 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | - | 98,400 |
| Apr 1, 2026 | 242.00 | 252.00 | 230.00 | 242.00 | 242.00 | 4.31% | 2,042,000 |
| Mar 31, 2026 | 216.00 | 246.00 | 210.00 | 232.00 | 232.00 | 9.43% | 1,004,200 |
| Mar 30, 2026 | 226.00 | 226.00 | 210.00 | 212.00 | 212.00 | -6.19% | 617,800 |
| Mar 27, 2026 | 222.00 | 228.00 | 216.00 | 226.00 | 226.00 | 1.80% | 152,900 |
| Mar 26, 2026 | 226.00 | 228.00 | 216.00 | 222.00 | 222.00 | -1.77% | 136,300 |
| Mar 25, 2026 | 218.00 | 232.00 | 210.00 | 226.00 | 226.00 | 3.67% | 570,000 |
| Mar 17, 2026 | 210.00 | 224.00 | 206.00 | 218.00 | 218.00 | 2.83% | 236,200 |
| Mar 16, 2026 | 216.00 | 220.00 | 202.00 | 212.00 | 212.00 | -1.85% | 520,300 |
| Mar 13, 2026 | 218.00 | 226.00 | 202.00 | 216.00 | 216.00 | -5.26% | 538,000 |
| Mar 12, 2026 | 232.00 | 236.00 | 220.00 | 228.00 | 228.00 | -1.72% | 596,400 |
| Mar 11, 2026 | 238.00 | 246.00 | 228.00 | 232.00 | 232.00 | -2.52% | 344,000 |
| Mar 10, 2026 | 224.00 | 246.00 | 214.00 | 238.00 | 238.00 | 9.17% | 2,651,800 |
| Mar 9, 2026 | 246.00 | 246.00 | 214.00 | 218.00 | 218.00 | -11.38% | 3,545,700 |
| Mar 6, 2026 | 254.00 | 256.00 | 238.00 | 246.00 | 246.00 | 0.82% | 1,574,000 |
| Mar 5, 2026 | 238.00 | 246.00 | 232.00 | 244.00 | 244.00 | 2.52% | 1,216,900 |
| Mar 4, 2026 | 264.00 | 268.00 | 226.00 | 238.00 | 238.00 | -5.56% | 4,526,600 |
| Mar 3, 2026 | 262.00 | 272.00 | 248.00 | 252.00 | 252.00 | -3.82% | 3,774,600 |
| Mar 2, 2026 | 282.00 | 304.00 | 262.00 | 262.00 | 262.00 | -14.38% | 3,365,000 |
| Feb 27, 2026 | 310.00 | 310.00 | 284.00 | 306.00 | 306.00 | 0.66% | 1,869,400 |
| Feb 26, 2026 | 330.00 | 342.00 | 290.00 | 304.00 | 304.00 | -7.88% | 7,841,600 |
| Feb 25, 2026 | 344.00 | 352.00 | 326.00 | 330.00 | 330.00 | -2.94% | 1,527,000 |
| Feb 24, 2026 | 374.00 | 374.00 | 340.00 | 340.00 | 340.00 | -9.09% | 2,127,800 |
| Feb 23, 2026 | 362.00 | 376.00 | 360.00 | 374.00 | 374.00 | 2.75% | 1,131,800 |
| Feb 20, 2026 | 378.00 | 384.00 | 360.00 | 364.00 | 364.00 | -3.70% | 1,999,200 |