PT Grahaprima Suksesmandiri Tbk (IDX:GTRA)
Indonesia · Delayed Price · Currency is IDR 222.00
+2.00 (0.91%)
Jul 16, 2026, 4:05 PM WIB
IDX:GTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 222.00 | 222.00 | 210.00 | 218.00 | - | -0.91% | 381,200 |
| Jul 15, 2026 | 197.00 | 230.00 | 196.00 | 220.00 | 220.00 | 16.40% | 2,846,500 |
| Jul 14, 2026 | 187.00 | 199.00 | 184.00 | 189.00 | 189.00 | 1.07% | 491,200 |
| Jul 13, 2026 | 185.00 | 187.00 | 182.00 | 187.00 | 187.00 | 1.08% | 152,200 |
| Jul 10, 2026 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1.65% | 92,500 |
| Jul 9, 2026 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | -1.62% | 103,500 |
| Jul 8, 2026 | 185.00 | 188.00 | 181.00 | 185.00 | 185.00 | 1.65% | 67,700 |
| Jul 7, 2026 | 189.00 | 189.00 | 178.00 | 182.00 | 182.00 | -3.70% | 501,300 |
| Jul 6, 2026 | 185.00 | 193.00 | 185.00 | 189.00 | 189.00 | 2.16% | 53,600 |
| Jul 3, 2026 | 188.00 | 193.00 | 181.00 | 185.00 | 185.00 | -1.60% | 318,400 |
| Jul 2, 2026 | 173.00 | 189.00 | 171.00 | 188.00 | 188.00 | 8.67% | 168,900 |
| Jul 1, 2026 | 174.00 | 185.00 | 171.00 | 173.00 | 173.00 | -2.26% | 302,900 |
| Jun 30, 2026 | 187.00 | 192.00 | 170.00 | 177.00 | 177.00 | -4.32% | 620,900 |
| Jun 29, 2026 | 190.00 | 193.00 | 185.00 | 185.00 | 185.00 | -2.63% | 210,200 |
| Jun 26, 2026 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 0.53% | 164,000 |
| Jun 25, 2026 | 200.00 | 200.00 | 187.00 | 189.00 | 189.00 | 1.61% | 51,000 |
| Jun 24, 2026 | 193.00 | 200.00 | 185.00 | 186.00 | 186.00 | -3.63% | 115,100 |
| Jun 23, 2026 | 198.00 | 206.00 | 190.00 | 193.00 | 193.00 | -2.53% | 85,000 |
| Jun 22, 2026 | 210.00 | 210.00 | 192.00 | 198.00 | 198.00 | -1.98% | 231,600 |
| Jun 19, 2026 | 185.00 | 206.00 | 185.00 | 202.00 | 202.00 | 3.59% | 228,900 |
| Jun 18, 2026 | 196.00 | 198.00 | 192.00 | 195.00 | 195.00 | -0.51% | 85,400 |
| Jun 17, 2026 | 202.00 | 202.00 | 192.00 | 196.00 | 196.00 | -2.00% | 518,700 |
| Jun 15, 2026 | 197.00 | 220.00 | 190.00 | 200.00 | 200.00 | 5.82% | 1,372,200 |
| Jun 12, 2026 | 173.00 | 200.00 | 171.00 | 189.00 | 189.00 | 8.62% | 625,800 |
| Jun 11, 2026 | 179.00 | 183.00 | 165.00 | 174.00 | 174.00 | -3.33% | 291,100 |
| Jun 10, 2026 | 172.00 | 180.00 | 164.00 | 180.00 | 180.00 | 4.65% | 301,900 |
| Jun 9, 2026 | 161.00 | 176.00 | 153.00 | 172.00 | 172.00 | 6.83% | 604,000 |
| Jun 8, 2026 | 183.00 | 183.00 | 158.00 | 161.00 | 161.00 | -12.50% | 545,900 |
| Jun 5, 2026 | 185.00 | 185.00 | 168.00 | 184.00 | 184.00 | -0.54% | 194,100 |
| Jun 4, 2026 | 202.00 | 202.00 | 170.00 | 185.00 | 185.00 | -7.04% | 2,822,400 |
| Jun 3, 2026 | 200.00 | 210.00 | 186.00 | 199.00 | 199.00 | -4.33% | 583,600 |
| Jun 2, 2026 | 208.00 | 208.00 | 199.00 | 208.00 | 208.00 | - | 125,800 |
| May 29, 2026 | 196.00 | 208.00 | 188.00 | 208.00 | 208.00 | 2.97% | 758,400 |
| May 26, 2026 | 216.00 | 216.00 | 190.00 | 202.00 | 202.00 | - | 278,900 |
| May 25, 2026 | 187.00 | 212.00 | 186.00 | 202.00 | 202.00 | 8.02% | 626,400 |
| May 22, 2026 | 194.00 | 194.00 | 183.00 | 187.00 | 187.00 | -8.33% | 906,100 |
| May 21, 2026 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | -4.67% | 467,800 |
| May 20, 2026 | 206.00 | 214.00 | 202.00 | 214.00 | 214.00 | 2.88% | 464,800 |
| May 19, 2026 | 226.00 | 226.00 | 206.00 | 208.00 | 208.00 | -7.96% | 2,141,100 |
| May 18, 2026 | 214.00 | 238.00 | 210.00 | 226.00 | 226.00 | 2.73% | 553,100 |
| May 13, 2026 | 226.00 | 230.00 | 218.00 | 220.00 | 220.00 | -2.65% | 401,600 |
| May 12, 2026 | 236.00 | 238.00 | 218.00 | 226.00 | 226.00 | -4.24% | 1,538,200 |
| 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 |