PT Grahaprima Suksesmandiri Tbk (IDX:GTRA)
Indonesia · Delayed Price · Currency is IDR 270.00
-20.00 (-6.90%)
Oct 30, 2026, 4:09 PM WIB
IDX:GTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | -6.90% | 1,382,500 |
| Oct 29, 2026 | 274.00 | 300.00 | 272.00 | 290.00 | 290.00 | 4.32% | 1,356,500 |
| Oct 28, 2026 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | -0.71% | 322,700 |
| Oct 27, 2026 | 294.00 | 294.00 | 274.00 | 280.00 | 280.00 | -4.76% | 854,700 |
| Oct 26, 2026 | 290.00 | 308.00 | 286.00 | 294.00 | 294.00 | 1.38% | 2,027,000 |
| Oct 23, 2026 | 290.00 | 292.00 | 280.00 | 290.00 | 290.00 | 0.69% | 990,000 |
| Oct 22, 2026 | 268.00 | 300.00 | 254.00 | 288.00 | 288.00 | 7.46% | 2,581,200 |
| Oct 21, 2026 | 270.00 | 270.00 | 250.00 | 268.00 | 268.00 | - | 429,500 |
| Oct 20, 2026 | 228.00 | 268.00 | 228.00 | 268.00 | 268.00 | 15.52% | 607,400 |
| Oct 19, 2026 | 216.00 | 236.00 | 216.00 | 232.00 | 232.00 | - | 912,200 |
| Oct 16, 2026 | 262.00 | 262.00 | 232.00 | 232.00 | 232.00 | -14.71% | 2,382,800 |
| Oct 15, 2026 | 276.00 | 278.00 | 260.00 | 272.00 | 272.00 | -2.86% | 639,700 |
| Oct 14, 2026 | 290.00 | 294.00 | 270.00 | 280.00 | 280.00 | -2.78% | 458,000 |
| Oct 13, 2026 | 286.00 | 294.00 | 272.00 | 288.00 | 288.00 | 0.70% | 701,200 |
| Oct 12, 2026 | 302.00 | 302.00 | 268.00 | 286.00 | 286.00 | -5.30% | 1,521,400 |
| Oct 9, 2026 | 318.00 | 318.00 | 290.00 | 302.00 | 302.00 | -0.66% | 2,037,500 |
| Oct 8, 2026 | 296.00 | 318.00 | 290.00 | 304.00 | 304.00 | 4.11% | 6,926,000 |
| Oct 7, 2026 | 276.00 | 298.00 | 272.00 | 292.00 | 292.00 | 6.57% | 5,506,800 |
| Oct 6, 2026 | 260.00 | 276.00 | 260.00 | 274.00 | 274.00 | 5.38% | 2,227,800 |
| Oct 5, 2026 | 262.00 | 272.00 | 260.00 | 260.00 | 260.00 | -0.76% | 617,300 |
| Oct 2, 2026 | 260.00 | 262.00 | 248.00 | 262.00 | 262.00 | 2.34% | 937,500 |
| Oct 1, 2026 | 268.00 | 270.00 | 252.00 | 256.00 | 256.00 | -3.76% | 1,868,300 |
| Sep 30, 2026 | 264.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1.53% | 953,800 |
| Sep 29, 2026 | 252.00 | 262.00 | 248.00 | 262.00 | 262.00 | 4.80% | 455,000 |
| Sep 28, 2026 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | -2.34% | 869,900 |
| Sep 25, 2026 | 266.00 | 270.00 | 252.00 | 256.00 | 256.00 | -2.29% | 1,194,700 |
| Sep 24, 2026 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 1.55% | 1,591,200 |
| Sep 23, 2026 | 266.00 | 266.00 | 250.00 | 258.00 | 258.00 | 0.78% | 878,100 |
| Sep 22, 2026 | 254.00 | 262.00 | 252.00 | 256.00 | 256.00 | 1.59% | 1,052,400 |
| Sep 21, 2026 | 248.00 | 270.00 | 246.00 | 252.00 | 252.00 | 0.80% | 1,922,900 |
| Sep 18, 2026 | 244.00 | 250.00 | 234.00 | 250.00 | 250.00 | 2.46% | 1,380,800 |
| Sep 17, 2026 | 238.00 | 248.00 | 234.00 | 244.00 | 244.00 | 3.39% | 201,900 |
| Sep 16, 2026 | 242.00 | 248.00 | 234.00 | 236.00 | 236.00 | -1.67% | 266,800 |
| Sep 15, 2026 | 244.00 | 256.00 | 238.00 | 240.00 | 240.00 | -1.64% | 486,400 |
| Sep 14, 2026 | 248.00 | 252.00 | 232.00 | 244.00 | 244.00 | -1.61% | 1,764,600 |
| Sep 11, 2026 | 254.00 | 266.00 | 240.00 | 248.00 | 248.00 | -2.36% | 1,712,400 |
| Sep 10, 2026 | 262.00 | 264.00 | 248.00 | 254.00 | 254.00 | -1.55% | 1,135,800 |
| Sep 9, 2026 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | -1.53% | 347,600 |
| Sep 8, 2026 | 276.00 | 276.00 | 258.00 | 262.00 | 262.00 | -2.24% | 1,497,000 |
| Sep 7, 2026 | 272.00 | 276.00 | 260.00 | 268.00 | 268.00 | -1.47% | 1,393,200 |
| Sep 4, 2026 | 272.00 | 278.00 | 266.00 | 272.00 | 272.00 | - | 676,400 |
| Sep 3, 2026 | 282.00 | 292.00 | 260.00 | 272.00 | 272.00 | -2.16% | 3,600,200 |
| Sep 2, 2026 | 334.00 | 334.00 | 274.00 | 278.00 | 278.00 | 1.46% | 12,655,700 |
| 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 |