PT Grahaprima Suksesmandiri Tbk (IDX:GTRA)
Indonesia · Delayed Price · Currency is IDR 199.00
-9.00 (-4.33%)
Jun 3, 2026, 4:03 PM WIB
IDX:GTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 200.00 | 210.00 | 187.00 | 187.00 | - | -10.10% | 297,900 |
| 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 |
| 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 |