PT Perdana Gapuraprima Tbk(ID:GPRA)
Rp90.000.00 (0.00%)
ID:GPRA
PT Perdana Gapuraprima Tbk historical prices
Rp90.00
At close:0.00 (0.00%)
PT Perdana Gapuraprima Tbk (GPRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 0.00% | 42,501,801 | 0.56 |
| Nov 10, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 0.00% | 47,901,699 | 0.62 |
| Nov 09, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | +1.11% | 61,885,699 | 0.78 |
| Nov 06, 2026 | 88.00 | 91.00 | 86.00 | 90.00 | 90.00 | +2.27% | 7,105,400 | 0.09 |
| Nov 05, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 0.00% | 2,276,100 | 0.03 |
| Nov 04, 2026 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 0.00% | 3,224,000 | 0.04 |
| Nov 03, 2026 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | -3.30% | 6,445,700 | 0.07 |
| Nov 02, 2026 | 91.00 | 93.00 | 87.00 | 91.00 | 91.00 | +1.11% | 93,516,398 | 1.05 |
| Oct 30, 2026 | 91.00 | 94.00 | 89.00 | 90.00 | 90.00 | -1.10% | 38,179,100 | 0.42 |
| Oct 29, 2026 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -4.21% | 81,411,800 | 0.89 |
| Oct 28, 2026 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | 0.00% | 46,614,600 | 0.50 |
| Oct 27, 2026 | 95.00 | 96.00 | 92.00 | 95.00 | 95.00 | 0.00% | 99,649,400 | 1.07 |
| Oct 26, 2026 | 100.00 | 101.00 | 95.00 | 95.00 | 95.00 | -4.04% | 33,676,200 | 0.36 |
| Oct 23, 2026 | 99.00 | 103.00 | 98.00 | 99.00 | 99.00 | 0.00% | 111,039,600 | 1.17 |
| Oct 22, 2026 | 99.00 | 100.00 | 96.00 | 99.00 | 99.00 | 0.00% | 21,710,800 | 0.23 |
| Oct 21, 2026 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | 0.00% | 50,389,400 | 0.53 |
| Oct 20, 2026 | 96.00 | 101.00 | 95.00 | 99.00 | 99.00 | +3.13% | 15,894,600 | 0.16 |
| Oct 19, 2026 | 91.00 | 96.00 | 85.00 | 96.00 | 96.00 | +5.49% | 42,601,700 | 0.44 |
| Oct 16, 2026 | 83.00 | 97.00 | 83.00 | 91.00 | 91.00 | -6.19% | 30,971,800 | 0.32 |
| Oct 15, 2026 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | -3.00% | 40,668,000 | 0.41 |
| Oct 14, 2026 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | +3.09% | 110,997,500 | 1.13 |
| Oct 13, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 47,639,900 | 0.48 |
| Oct 12, 2026 | 103.00 | 104.00 | 98.00 | 99.00 | 99.00 | -2.94% | 9,149,800 | 0.09 |
| Oct 09, 2026 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | +3.03% | 114,564,000 | 1.17 |
| Oct 08, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 0.00% | 8,055,800 | 0.08 |
| Oct 07, 2026 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | 0.00% | 16,375,500 | 0.16 |
| Oct 06, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | +1.02% | 5,561,800 | 0.06 |
| Oct 05, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 0.00% | 3,801,100 | 0.04 |
| Oct 02, 2026 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | +1.03% | 13,501,600 | 0.13 |
| Oct 01, 2026 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | -1.02% | 13,715,100 | 0.14 |
| Sep 30, 2026 | 102.00 | 103.00 | 97.00 | 98.00 | 98.00 | -3.92% | 14,319,600 | 0.14 |
| Sep 29, 2026 | 104.00 | 104.00 | 99.00 | 102.00 | 102.00 | -1.92% | 21,956,300 | 0.22 |
| Sep 28, 2026 | 99.00 | 104.00 | 95.00 | 104.00 | 104.00 | +5.05% | 124,967,600 | 1.26 |
| Sep 25, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 79,803,100 | 0.82 |
| Sep 24, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.00% | 38,528,600 | 0.40 |
| Sep 23, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.00% | 66,487,296 | 0.69 |
| Sep 22, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 100,039,700 | 1.04 |
| Sep 21, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | +0.98% | 121,864,000 | 1.30 |
| Sep 18, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 44,821,200 | 0.48 |
| Sep 17, 2026 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | +1.94% | 111,150,800 | 1.19 |
| Sep 16, 2026 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 0.00% | 115,539,400 | 1.26 |
| Sep 15, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 34,670,000 | 0.38 |
| Sep 14, 2026 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | +0.95% | 125,809,200 | 1.40 |
| Sep 11, 2026 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | +0.96% | 128,049,400 | 1.46 |
| Sep 10, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 101,282,400 | 1.17 |
| Sep 09, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 132,496,590 | 1.56 |
| Sep 08, 2026 | 108.00 | 111.00 | 104.00 | 108.00 | 108.00 | +0.93% | 225,733,700 | 2.77 |
| Sep 07, 2026 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | +0.94% | 128,141,000 | 1.60 |
| Sep 04, 2026 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | -3.64% | 104,890,200 | 1.32 |
| Sep 03, 2026 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | -2.65% | 162,607,500 | 2.10 |
