PT Green Power Group Tbk (IDX:LABA)
Indonesia · Delayed Price · Currency is IDR 99.00
+11.00 (12.50%)
May 22, 2026, 4:11 PM WIB
PT Green Power Group Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 90.00 | 111.00 | 83.00 | 99.00 | 99.00 | 12.50% | 50,173,400 |
| May 21, 2026 | 100.00 | 103.00 | 88.00 | 88.00 | 88.00 | -14.56% | 21,089,100 |
| May 20, 2026 | 104.00 | 108.00 | 98.00 | 103.00 | 103.00 | -0.96% | 8,859,800 |
| May 19, 2026 | 114.00 | 120.00 | 103.00 | 104.00 | 104.00 | -7.14% | 13,202,600 |
| May 18, 2026 | 121.00 | 121.00 | 109.00 | 112.00 | 112.00 | -7.44% | 11,159,000 |
| May 13, 2026 | 124.00 | 129.00 | 111.00 | 121.00 | 121.00 | -0.82% | 31,722,000 |
| May 12, 2026 | 122.00 | 147.00 | 122.00 | 122.00 | 122.00 | 0.83% | 298,939,000 |
| May 11, 2026 | 122.00 | 128.00 | 116.00 | 121.00 | 121.00 | -0.82% | 14,584,800 |
| May 8, 2026 | 122.00 | 136.00 | 119.00 | 122.00 | 122.00 | - | 51,257,800 |
| May 7, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 6,312,900 |
| May 6, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 6,694,300 |
| May 5, 2026 | 124.00 | 130.00 | 121.00 | 123.00 | 123.00 | - | 18,386,400 |
| May 4, 2026 | 128.00 | 129.00 | 120.00 | 123.00 | 123.00 | -2.38% | 14,827,000 |
| Apr 30, 2026 | 134.00 | 134.00 | 123.00 | 126.00 | 126.00 | -5.97% | 10,728,300 |
| Apr 29, 2026 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | -0.74% | 6,417,400 |
| Apr 28, 2026 | 134.00 | 143.00 | 130.00 | 135.00 | 135.00 | 0.75% | 18,384,800 |
| Apr 27, 2026 | 129.00 | 142.00 | 129.00 | 134.00 | 134.00 | 3.88% | 20,547,200 |
| Apr 24, 2026 | 145.00 | 145.00 | 128.00 | 129.00 | 129.00 | -11.03% | 20,158,900 |
| Apr 23, 2026 | 155.00 | 168.00 | 134.00 | 145.00 | 145.00 | -5.84% | 137,741,100 |
| Apr 22, 2026 | 148.00 | 155.00 | 143.00 | 154.00 | 154.00 | 4.05% | 14,851,000 |
| Apr 21, 2026 | 154.00 | 155.00 | 141.00 | 148.00 | 148.00 | -2.63% | 15,714,300 |
| Apr 20, 2026 | 145.00 | 158.00 | 141.00 | 152.00 | 152.00 | 7.80% | 53,624,300 |
| Apr 17, 2026 | 157.00 | 165.00 | 137.00 | 141.00 | 141.00 | -10.19% | 121,199,100 |
| Apr 16, 2026 | 119.00 | 157.00 | 119.00 | 157.00 | 157.00 | 34.19% | 242,915,900 |
| Apr 15, 2026 | 113.00 | 121.00 | 111.00 | 117.00 | 117.00 | 4.46% | 17,149,500 |
| Apr 14, 2026 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | - | 6,505,100 |
| Apr 13, 2026 | 109.00 | 115.00 | 107.00 | 112.00 | 112.00 | 1.82% | 11,779,300 |
| Apr 10, 2026 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1.85% | 4,856,200 |
| Apr 9, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 2,197,700 |
| Apr 8, 2026 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1.89% | 4,114,000 |
| Apr 7, 2026 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | -2.75% | 4,694,500 |
| Apr 6, 2026 | 113.00 | 113.00 | 105.00 | 109.00 | 109.00 | -2.68% | 5,221,000 |
| Apr 2, 2026 | 111.00 | 112.00 | 106.00 | 112.00 | 112.00 | 0.90% | 5,117,500 |
| Apr 1, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 3,393,400 |
| Mar 31, 2026 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 3,134,600 |
| Mar 30, 2026 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | - | 1,699,300 |
| Mar 27, 2026 | 112.00 | 115.00 | 109.00 | 112.00 | 112.00 | - | 2,122,000 |
| Mar 26, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1.82% | 2,941,300 |
| Mar 25, 2026 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 0.92% | 3,695,800 |
| Mar 17, 2026 | 103.00 | 110.00 | 102.00 | 109.00 | 109.00 | 5.83% | 3,086,400 |
| Mar 16, 2026 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | -1.90% | 3,714,900 |
| Mar 13, 2026 | 107.00 | 116.00 | 103.00 | 105.00 | 105.00 | -4.55% | 7,938,700 |
| Mar 12, 2026 | 113.00 | 116.00 | 110.00 | 110.00 | 110.00 | -3.51% | 5,244,500 |
| Mar 11, 2026 | 112.00 | 130.00 | 109.00 | 114.00 | 114.00 | 1.79% | 51,766,600 |
| Mar 10, 2026 | 111.00 | 114.00 | 108.00 | 112.00 | 112.00 | 1.82% | 4,268,700 |
| Mar 9, 2026 | 110.00 | 115.00 | 101.00 | 110.00 | 110.00 | -2.65% | 6,777,200 |
| Mar 6, 2026 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | -3.42% | 2,364,700 |
| Mar 5, 2026 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 2,551,900 |
| Mar 4, 2026 | 125.00 | 127.00 | 111.00 | 117.00 | 117.00 | -5.65% | 10,133,100 |
| Mar 3, 2026 | 123.00 | 128.00 | 120.00 | 124.00 | 124.00 | -1.59% | 5,125,500 |