PT Graha Prima Mentari Tbk(ID:GRPM)
84.00-3.00 (-3.45%)
ID:GRPM
PT Graha Prima Mentari Tbk historical prices
84.00
At close:-3.00 (-3.45%)
PT Graha Prima Mentari Tbk (GRPM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 87.00 | 91.00 | 84.00 | 84.00 | 84.00 | -3.45% | 20,036,199 | 2.16 |
| Nov 10, 2026 | 89.00 | 92.00 | 85.00 | 87.00 | 87.00 | -1.14% | 8,252,400 | 0.90 |
| Nov 09, 2026 | 81.00 | 95.00 | 81.00 | 89.00 | 89.00 | +1.14% | 7,191,500 | 0.79 |
| Nov 06, 2026 | 83.00 | 92.00 | 81.00 | 88.00 | 88.00 | -2.22% | 4,843,200 | 0.53 |
| Nov 05, 2026 | 93.00 | 94.00 | 80.00 | 90.00 | 90.00 | +3.45% | 6,284,300 | 0.70 |
| Nov 04, 2026 | 86.00 | 98.00 | 86.00 | 87.00 | 87.00 | -7.45% | 3,917,600 | 0.44 |
| Nov 03, 2026 | 90.00 | 105.00 | 87.00 | 94.00 | 94.00 | -2.08% | 18,712,100 | 2.16 |
| Nov 02, 2026 | 92.00 | 98.00 | 85.00 | 96.00 | 96.00 | +5.49% | 4,930,600 | 0.57 |
| Oct 30, 2026 | 90.00 | 96.00 | 83.00 | 91.00 | 91.00 | +3.41% | 7,231,600 | 0.85 |
| Oct 29, 2026 | 97.00 | 99.00 | 88.00 | 88.00 | 88.00 | -9.28% | 9,034,200 | 1.08 |
| Oct 28, 2026 | 97.00 | 111.00 | 97.00 | 97.00 | 97.00 | -9.35% | 25,870,300 | 3.22 |
| Oct 27, 2026 | 107.00 | 125.00 | 106.00 | 107.00 | 107.00 | -8.55% | 17,316,200 | 2.23 |
| Oct 26, 2026 | 131.00 | 139.00 | 117.00 | 117.00 | 117.00 | -9.30% | 26,521,300 | 3.60 |
| Oct 23, 2026 | 136.00 | 136.00 | 124.00 | 129.00 | 129.00 | +4.03% | 6,549,400 | 0.90 |
| Oct 22, 2026 | 113.00 | 124.00 | 107.00 | 124.00 | 124.00 | +9.73% | 6,960,300 | 0.96 |
| Oct 21, 2026 | 120.00 | 121.00 | 107.00 | 113.00 | 113.00 | -4.24% | 2,356,300 | 0.33 |
| Oct 20, 2026 | 99.00 | 119.00 | 99.00 | 118.00 | 118.00 | +8.26% | 4,639,900 | 0.65 |
| Oct 19, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -9.92% | 369,000 | 0.05 |
| Oct 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -9.70% | 1,815,800 | 0.25 |
| Oct 15, 2026 | 155.00 | 155.00 | 134.00 | 134.00 | 134.00 | -9.46% | 14,693,100 | 2.10 |
| Oct 14, 2026 | 138.00 | 148.00 | 135.00 | 148.00 | 148.00 | +9.63% | 10,457,200 | 1.53 |
| Oct 13, 2026 | 132.00 | 144.00 | 126.00 | 135.00 | 135.00 | +2.27% | 11,875,100 | 1.77 |
| Oct 12, 2026 | 140.00 | 144.00 | 129.00 | 132.00 | 132.00 | -7.69% | 9,523,500 | 1.45 |
| Oct 09, 2026 | 142.00 | 152.00 | 139.00 | 143.00 | 143.00 | +0.70% | 11,110,700 | 1.73 |
| Oct 08, 2026 | 170.00 | 170.00 | 140.00 | 142.00 | 142.00 | -8.39% | 27,049,700 | 4.50 |
| Oct 07, 2026 | 146.00 | 155.00 | 141.00 | 155.00 | 155.00 | +9.93% | 11,288,400 | 1.91 |
| Oct 06, 2026 | 129.00 | 141.00 | 126.00 | 141.00 | 141.00 | +9.30% | 11,149,700 | 1.92 |
| Oct 05, 2026 | 117.00 | 133.00 | 117.00 | 129.00 | 129.00 | +0.00% | 1,929,200 | 0.33 |
| Oct 02, 2026 | 125.00 | 135.00 | 122.00 | 129.00 | 129.00 | +4.03% | 4,837,300 | 0.82 |
| Oct 01, 2026 | 140.00 | 140.00 | 120.00 | 124.00 | 124.00 | -5.34% | 4,158,600 | 0.71 |
| Sep 30, 2026 | 120.00 | 132.00 | 118.00 | 131.00 | 131.00 | +9.17% | 6,510,800 | 1.12 |
| Sep 29, 2026 | 127.00 | 129.00 | 115.00 | 120.00 | 120.00 | -5.51% | 10,394,200 | 1.83 |
| Sep 28, 2026 | 125.00 | 140.00 | 123.00 | 127.00 | 127.00 | -6.62% | 18,002,900 | 3.27 |
| Sep 25, 2026 | 152.00 | 155.00 | 136.00 | 136.00 | 136.00 | -9.93% | 10,067,100 | 1.87 |
| Sep 24, 2026 | 139.00 | 151.00 | 133.00 | 151.00 | 151.00 | +9.42% | 10,801,400 | 2.04 |
| Sep 23, 2026 | 151.00 | 153.00 | 138.00 | 138.00 | 138.00 | -9.80% | 18,582,400 | 3.71 |
| Sep 22, 2026 | 161.00 | 168.00 | 150.00 | 153.00 | 153.00 | -4.97% | 6,974,800 | 1.42 |
| Sep 21, 2026 | 167.00 | 167.00 | 156.00 | 161.00 | 161.00 | -3.59% | 9,414,100 | 1.96 |
| Sep 18, 2026 | 170.00 | 170.00 | 161.00 | 167.00 | 167.00 | -0.60% | 5,008,200 | 1.05 |
| Sep 17, 2026 | 170.00 | 170.00 | 160.00 | 168.00 | 168.00 | -1.18% | 12,201,300 | 2.66 |
| Sep 16, 2026 | 170.00 | 171.00 | 161.00 | 170.00 | 170.00 | -0.58% | 12,936,800 | 2.91 |
| Sep 15, 2026 | 170.00 | 172.00 | 166.00 | 171.00 | 171.00 | +0.59% | 6,352,800 | 1.46 |
| Sep 14, 2026 | 173.00 | 177.00 | 165.00 | 170.00 | 170.00 | -0.58% | 6,750,900 | 1.59 |
| Sep 11, 2026 | 169.00 | 172.00 | 166.00 | 171.00 | 171.00 | +0.59% | 5,607,500 | 1.35 |
| Sep 10, 2026 | 167.00 | 178.00 | 164.00 | 170.00 | 170.00 | +1.80% | 12,924,300 | 3.26 |
| Sep 09, 2026 | 168.00 | 169.00 | 162.00 | 167.00 | 167.00 | -0.60% | 3,360,300 | 0.84 |
| Sep 08, 2026 | 171.00 | 172.00 | 165.00 | 168.00 | 168.00 | -1.75% | 7,565,800 | 1.95 |
| Sep 07, 2026 | 170.00 | 176.00 | 167.00 | 171.00 | 171.00 | +0.59% | 2,341,300 | 0.60 |
| Sep 04, 2026 | 173.00 | 178.00 | 165.00 | 170.00 | 170.00 | -1.73% | 12,207,900 | 3.28 |
| Sep 03, 2026 | 189.00 | 189.00 | 171.00 | 173.00 | 173.00 | -8.47% | 23,148,200 | 6.89 |
