PT Griptha Putra Persada Tbk(ID:GRPH)
Rp89.00-2.00 (-2.20%)
ID:GRPH
PT Griptha Putra Persada Tbk historical prices
Rp89.00
At close:-2.00 (-2.20%)
PT Griptha Putra Persada Tbk (GRPH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -2.20% | 5,625,300 | 0.09 |
| Nov 10, 2026 | 94.00 | 96.00 | 91.00 | 91.00 | 91.00 | -2.15% | 5,918,100 | 0.09 |
| Nov 09, 2026 | 95.00 | 97.00 | 91.00 | 93.00 | 93.00 | 0.00% | 8,518,800 | 0.13 |
| Nov 06, 2026 | 93.00 | 97.00 | 88.00 | 93.00 | 93.00 | -1.06% | 8,155,700 | 0.13 |
| Nov 05, 2026 | 95.00 | 98.00 | 93.00 | 94.00 | 94.00 | +3.30% | 14,328,200 | 0.22 |
| Nov 04, 2026 | 87.00 | 98.00 | 87.00 | 91.00 | 91.00 | -2.15% | 14,248,200 | 0.22 |
| Nov 03, 2026 | 105.00 | 105.00 | 93.00 | 93.00 | 93.00 | -7.00% | 19,049,600 | 0.30 |
| Nov 02, 2026 | 91.00 | 108.00 | 87.00 | 100.00 | 100.00 | +9.89% | 52,255,199 | 0.83 |
| Oct 30, 2026 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | -5.21% | 12,554,600 | 0.20 |
| Oct 29, 2026 | 100.00 | 103.00 | 94.00 | 96.00 | 96.00 | -4.95% | 16,736,100 | 0.27 |
| Oct 28, 2026 | 99.00 | 103.00 | 92.00 | 101.00 | 101.00 | +3.06% | 28,212,100 | 0.46 |
| Oct 27, 2026 | 106.00 | 114.00 | 97.00 | 98.00 | 98.00 | -5.77% | 113,734,000 | 1.89 |
| Oct 26, 2026 | 100.00 | 111.00 | 100.00 | 104.00 | 104.00 | +4.00% | 38,328,600 | 0.64 |
| Oct 23, 2026 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | +1.01% | 14,379,000 | 0.24 |
| Oct 22, 2026 | 100.00 | 109.00 | 96.00 | 99.00 | 99.00 | -2.94% | 39,306,000 | 0.67 |
| Oct 21, 2026 | 100.00 | 110.00 | 97.00 | 102.00 | 102.00 | +2.00% | 49,073,800 | 0.84 |
| Oct 20, 2026 | 89.00 | 113.00 | 84.00 | 100.00 | 100.00 | +12.36% | 105,262,400 | 1.86 |
| Oct 19, 2026 | 89.00 | 94.00 | 89.00 | 89.00 | 89.00 | -6.32% | 17,949,100 | 0.32 |
| Oct 16, 2026 | 96.00 | 117.00 | 95.00 | 95.00 | 95.00 | -14.41% | 42,808,600 | 0.77 |
| Oct 15, 2026 | 127.00 | 130.00 | 111.00 | 111.00 | 111.00 | -14.62% | 120,372,800 | 2.23 |
| Oct 14, 2026 | 123.00 | 142.00 | 119.00 | 130.00 | 130.00 | +18.18% | 465,795,200 | 10.00 |
| Oct 13, 2026 | 80.00 | 110.00 | 75.00 | 110.00 | 110.00 | +34.15% | 145,513,400 | 3.28 |
| Oct 12, 2026 | 99.00 | 100.00 | 82.00 | 82.00 | 82.00 | -14.58% | 31,417,600 | 0.72 |
| Oct 09, 2026 | 100.00 | 103.00 | 95.00 | 96.00 | 96.00 | -4.00% | 8,536,100 | 0.19 |
| Oct 08, 2026 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | -5.66% | 9,769,900 | 0.22 |
| Oct 07, 2026 | 106.00 | 109.00 | 102.00 | 106.00 | 106.00 | +0.95% | 6,164,800 | 0.14 |
| Oct 06, 2026 | 104.00 | 112.00 | 103.00 | 105.00 | 105.00 | +0.96% | 20,222,000 | 0.47 |
| Oct 05, 2026 | 99.00 | 110.00 | 97.00 | 104.00 | 104.00 | +5.05% | 22,596,200 | 0.53 |
| Oct 02, 2026 | 104.00 | 106.00 | 97.00 | 99.00 | 99.00 | -4.81% | 10,346,900 | 0.24 |
| Oct 01, 2026 | 110.00 | 115.00 | 97.00 | 104.00 | 104.00 | -6.31% | 15,787,100 | 0.37 |
| Sep 30, 2026 | 107.00 | 123.00 | 96.00 | 111.00 | 111.00 | +4.72% | 35,478,400 | 0.84 |
| Sep 29, 2026 | 109.00 | 117.00 | 93.00 | 106.00 | 106.00 | -2.75% | 20,135,300 | 0.48 |
| Sep 28, 2026 | 112.00 | 140.00 | 107.00 | 109.00 | 109.00 | -12.80% | 36,556,500 | 0.89 |
| Sep 25, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -7.41% | 4,989,800 | 0.12 |
| Sep 24, 2026 | 132.00 | 135.00 | 124.00 | 135.00 | 135.00 | -1.46% | 8,198,300 | 0.20 |
| Sep 23, 2026 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | +0.74% | 6,591,100 | 0.16 |
| Sep 22, 2026 | 124.00 | 136.00 | 124.00 | 136.00 | 136.00 | +9.68% | 17,214,900 | 0.42 |
| Sep 21, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -9.49% | 8,157,900 | 0.20 |
| Sep 18, 2026 | 137.00 | 150.00 | 130.00 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 137.00 | 150.00 | 130.00 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 137.00 | 150.00 | 130.00 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 137.00 | 150.00 | 130.00 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 137.00 | 150.00 | 130.00 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 137.00 | 150.00 | 130.00 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 137.00 | 150.00 | 130.00 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 135.00 | 150.00 | 130.00 | 137.00 | 137.00 | +3.79% | 126,633,300 | 3.18 |
| Sep 08, 2026 | 132.00 | 147.00 | 115.00 | 132.00 | 132.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 120.00 | 147.00 | 115.00 | 132.00 | 132.00 | +10.92% | 280,808,500 | 7.91 |
| Sep 04, 2026 | 119.00 | 124.00 | 109.00 | 119.00 | 119.00 | 0.00% | 124,791,700 | 3.71 |
| Sep 03, 2026 | 96.00 | 126.00 | 96.00 | 119.00 | 119.00 | +23.96% | 455,114,700 | 17.18 |
