PT Ingria Pratama Capitalindo Tbk(ID:GRIA)
124.00-2.00 (-1.59%)
ID:GRIA
PT Ingria Pratama Capitalindo Tbk historical prices
124.00
At close:-2.00 (-1.59%)
PT Ingria Pratama Capitalindo Tbk (GRIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 125.00 | 128.00 | 121.00 | 124.00 | 124.00 | -1.59% | 2,290,900 | 0.18 |
| Nov 10, 2026 | 125.00 | 133.00 | 125.00 | 126.00 | 126.00 | -6.67% | 2,265,500 | 0.18 |
| Nov 09, 2026 | 126.00 | 132.00 | 126.00 | 126.00 | 126.00 | -6.67% | 7,520,500 | 0.58 |
| Nov 06, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -6.90% | 801,400 | 0.06 |
| Nov 05, 2026 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | -6.45% | 13,334,800 | 1.03 |
| Nov 04, 2026 | 138.00 | 156.00 | 133.00 | 155.00 | 155.00 | +12.32% | 31,416,699 | 2.50 |
| Nov 03, 2026 | 128.00 | 145.00 | 123.00 | 138.00 | 138.00 | +8.66% | 13,016,400 | 0.89 |
| Nov 02, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | +0.79% | 355,900 | 0.02 |
| Oct 30, 2026 | 125.00 | 131.00 | 119.00 | 126.00 | 126.00 | +0.80% | 1,367,400 | 0.09 |
| Oct 29, 2026 | 130.00 | 132.00 | 123.00 | 125.00 | 125.00 | -3.10% | 1,052,000 | 0.07 |
| Oct 28, 2026 | 124.00 | 132.00 | 120.00 | 129.00 | 129.00 | +4.88% | 1,424,900 | 0.09 |
| Oct 27, 2026 | 134.00 | 140.00 | 122.00 | 123.00 | 123.00 | -6.11% | 2,959,600 | 0.18 |
| Oct 26, 2026 | 139.00 | 142.00 | 131.00 | 131.00 | 131.00 | -5.76% | 2,721,100 | 0.17 |
| Oct 23, 2026 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | +2.96% | 1,517,100 | 0.09 |
| Oct 22, 2026 | 135.00 | 142.00 | 131.00 | 135.00 | 135.00 | -2.88% | 2,123,700 | 0.13 |
| Oct 21, 2026 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -6.71% | 3,565,000 | 0.22 |
| Oct 20, 2026 | 169.00 | 169.00 | 149.00 | 149.00 | 149.00 | -6.88% | 13,524,000 | 0.79 |
| Oct 19, 2026 | 149.00 | 160.00 | 131.00 | 160.00 | 160.00 | +14.29% | 9,862,000 | 0.58 |
| Oct 16, 2026 | 128.00 | 140.00 | 128.00 | 140.00 | 140.00 | -6.67% | 6,245,700 | 0.37 |
| Oct 15, 2026 | 156.00 | 171.00 | 145.00 | 150.00 | 150.00 | -4.46% | 19,954,200 | 1.19 |
| Oct 14, 2026 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | 0.00% | 923,200 | 0.05 |
| Oct 13, 2026 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | +0.64% | 995,900 | 0.06 |
| Oct 12, 2026 | 157.00 | 159.00 | 152.00 | 156.00 | 156.00 | -0.64% | 1,163,100 | 0.07 |
| Oct 09, 2026 | 157.00 | 161.00 | 155.00 | 157.00 | 157.00 | +1.95% | 1,482,400 | 0.09 |
| Oct 08, 2026 | 154.00 | 158.00 | 151.00 | 154.00 | 154.00 | -1.28% | 2,141,800 | 0.13 |
| Oct 07, 2026 | 159.00 | 159.00 | 152.00 | 156.00 | 156.00 | -1.89% | 1,919,700 | 0.11 |
| Oct 06, 2026 | 160.00 | 163.00 | 155.00 | 159.00 | 159.00 | -0.63% | 1,669,000 | 0.10 |
| Oct 05, 2026 | 160.00 | 161.00 | 152.00 | 160.00 | 160.00 | -0.62% | 2,250,800 | 0.13 |
| Oct 02, 2026 | 159.00 | 162.00 | 150.00 | 161.00 | 161.00 | -0.62% | 1,714,500 | 0.10 |
| Oct 01, 2026 | 163.00 | 165.00 | 158.00 | 162.00 | 162.00 | +3.18% | 1,812,000 | 0.10 |
| Sep 30, 2026 | 152.00 | 158.00 | 151.00 | 157.00 | 157.00 | +3.97% | 1,157,200 | 0.07 |
| Sep 29, 2026 | 152.00 | 157.00 | 139.00 | 151.00 | 151.00 | +0.67% | 4,928,100 | 0.28 |
| Sep 28, 2026 | 157.00 | 157.00 | 149.00 | 150.00 | 150.00 | -3.23% | 5,122,100 | 0.30 |
| Sep 25, 2026 | 180.00 | 182.00 | 153.00 | 155.00 | 155.00 | -13.89% | 14,009,700 | 0.82 |
| Sep 24, 2026 | 185.00 | 185.00 | 178.00 | 180.00 | 180.00 | -1.10% | 3,288,500 | 0.19 |
| Sep 23, 2026 | 181.00 | 195.00 | 178.00 | 182.00 | 182.00 | +1.68% | 29,349,300 | 1.75 |
| Sep 22, 2026 | 183.00 | 184.00 | 172.00 | 179.00 | 179.00 | -2.19% | 10,732,900 | 0.64 |
| Sep 21, 2026 | 170.00 | 187.00 | 169.00 | 183.00 | 183.00 | +7.65% | 31,008,200 | 1.90 |
| Sep 18, 2026 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | -0.58% | 1,732,400 | 0.11 |
| Sep 17, 2026 | 166.00 | 178.00 | 165.00 | 171.00 | 171.00 | +2.40% | 6,663,400 | 0.39 |
| Sep 16, 2026 | 169.00 | 179.00 | 166.00 | 167.00 | 167.00 | -0.60% | 24,414,400 | 1.45 |
| Sep 15, 2026 | 165.00 | 169.00 | 164.00 | 168.00 | 168.00 | +1.82% | 1,413,700 | 0.08 |
| Sep 14, 2026 | 163.00 | 165.00 | 158.00 | 165.00 | 165.00 | +0.61% | 2,437,400 | 0.13 |
| Sep 11, 2026 | 166.00 | 166.00 | 152.00 | 164.00 | 164.00 | -1.80% | 3,552,000 | 0.20 |
| Sep 10, 2026 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | -1.18% | 3,137,700 | 0.17 |
| Sep 09, 2026 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.17% | 1,167,300 | 0.06 |
| Sep 08, 2026 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | +1.79% | 1,764,900 | 0.09 |
| Sep 07, 2026 | 168.00 | 168.00 | 162.00 | 168.00 | 168.00 | 0.00% | 3,660,300 | 0.17 |
| Sep 04, 2026 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | -1.18% | 2,414,200 | 0.09 |
| Sep 03, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 0.00% | 3,239,100 | 0.12 |
