PT Grahaprima Suksesmandiri Tbk (IDX:GTRA)
Indonesia · Delayed Price · Currency is IDR 282.00
+8.00 (2.92%)
Sep 2, 2026, 1:39 PM WIB
IDX:GTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 334.00 | 334.00 | 274.00 | 274.00 | - | - | 10,585,000 |
| Sep 1, 2026 | 254.00 | 274.00 | 252.00 | 274.00 | 274.00 | 24.55% | 8,749,600 |
| Aug 31, 2026 | 224.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 315,400 |
| Aug 28, 2026 | 230.00 | 232.00 | 220.00 | 224.00 | 224.00 | 0.90% | 526,900 |
| Aug 27, 2026 | 230.00 | 232.00 | 214.00 | 222.00 | 222.00 | 0.91% | 519,400 |
| Aug 26, 2026 | 222.00 | 228.00 | 220.00 | 220.00 | 220.00 | -3.51% | 357,000 |
| Aug 24, 2026 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 560,300 |
| Aug 21, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | 149,700 |
| Aug 20, 2026 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 160,200 |
| Aug 19, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 490,000 |
| Aug 18, 2026 | 224.00 | 234.00 | 224.00 | 228.00 | 228.00 | 1.79% | 404,800 |
| Aug 14, 2026 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | -2.61% | 268,400 |
| Aug 13, 2026 | 236.00 | 236.00 | 220.00 | 230.00 | 230.00 | -2.54% | 489,900 |
| Aug 12, 2026 | 238.00 | 240.00 | 228.00 | 236.00 | 236.00 | -1.67% | 639,200 |
| Aug 11, 2026 | 264.00 | 264.00 | 232.00 | 240.00 | 240.00 | -6.98% | 879,900 |
| Aug 10, 2026 | 252.00 | 260.00 | 246.00 | 258.00 | 258.00 | 2.38% | 326,400 |
| Aug 7, 2026 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | - | 267,400 |
| Aug 6, 2026 | 250.00 | 268.00 | 244.00 | 252.00 | 252.00 | 3.28% | 2,294,800 |
| Aug 5, 2026 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1.67% | 376,700 |
| Aug 4, 2026 | 242.00 | 252.00 | 238.00 | 240.00 | 240.00 | - | 155,800 |
| Aug 3, 2026 | 240.00 | 250.00 | 236.00 | 240.00 | 240.00 | -0.83% | 385,900 |
| Jul 31, 2026 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | - | 50,900 |
| Jul 30, 2026 | 242.00 | 248.00 | 230.00 | 242.00 | 242.00 | 0.83% | 292,800 |
| Jul 29, 2026 | 234.00 | 248.00 | 234.00 | 240.00 | 240.00 | 1.69% | 556,100 |
| Jul 28, 2026 | 236.00 | 238.00 | 228.00 | 236.00 | 236.00 | - | 39,400 |
| Jul 27, 2026 | 230.00 | 260.00 | 224.00 | 236.00 | 236.00 | 1.72% | 812,300 |
| Jul 24, 2026 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.52% | 245,600 |
| Jul 23, 2026 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 1.71% | 200,900 |
| Jul 22, 2026 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | - | 209,900 |
| Jul 21, 2026 | 232.00 | 246.00 | 232.00 | 234.00 | 234.00 | 0.86% | 1,510,400 |
| Jul 20, 2026 | 238.00 | 244.00 | 232.00 | 232.00 | 232.00 | -1.69% | 1,206,500 |
| Jul 17, 2026 | 224.00 | 260.00 | 222.00 | 236.00 | 236.00 | 6.31% | 2,406,900 |
| Jul 16, 2026 | 222.00 | 224.00 | 210.00 | 222.00 | 222.00 | 0.91% | 597,000 |
| 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 |