PT Grahaprima Suksesmandiri Tbk(ID:GTRA)
Rp248.00+0.00 (+3.33%)
ID:GTRA
PT Grahaprima Suksesmandiri Tbk historical prices
Rp248.00
At close:+0.00 (+3.33%)
PT Grahaprima Suksesmandiri Tbk (GTRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 244.00 | 254.00 | 244.00 | 248.00 | 248.00 | +3.33% | 213,700 | 0.15 |
| Nov 09, 2026 | 246.00 | 250.00 | 236.00 | 248.00 | 248.00 | +3.33% | 611,300 | 0.42 |
| Nov 06, 2026 | 254.00 | 254.00 | 230.00 | 240.00 | 240.00 | -1.64% | 63,300 | 0.04 |
| Nov 05, 2026 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | +2.52% | 252,000 | 0.17 |
| Nov 04, 2026 | 244.00 | 244.00 | 228.00 | 238.00 | 238.00 | -2.46% | 1,703,900 | 1.19 |
| Nov 03, 2026 | 264.00 | 264.00 | 244.00 | 244.00 | 244.00 | -6.87% | 874,200 | 0.60 |
| Nov 02, 2026 | 274.00 | 288.00 | 252.00 | 262.00 | 262.00 | -2.96% | 1,094,400 | 0.76 |
| Oct 30, 2026 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | -6.90% | 1,352,600 | 0.95 |
| Oct 29, 2026 | 274.00 | 300.00 | 272.00 | 290.00 | 290.00 | +4.32% | 1,356,500 | 0.96 |
| Oct 28, 2026 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | -0.71% | 322,700 | 0.23 |
| Oct 27, 2026 | 294.00 | 294.00 | 274.00 | 280.00 | 280.00 | -4.76% | 854,700 | 0.61 |
| Oct 26, 2026 | 290.00 | 308.00 | 286.00 | 294.00 | 294.00 | +1.38% | 2,027,000 | 1.47 |
| Oct 23, 2026 | 290.00 | 292.00 | 280.00 | 290.00 | 290.00 | +0.69% | 990,000 | 0.73 |
| Oct 22, 2026 | 268.00 | 300.00 | 254.00 | 288.00 | 288.00 | +7.46% | 2,581,200 | 1.94 |
| Oct 21, 2026 | 270.00 | 270.00 | 250.00 | 268.00 | 268.00 | +0.00% | 429,500 | 0.32 |
| Oct 20, 2026 | 228.00 | 268.00 | 228.00 | 268.00 | 268.00 | +15.52% | 607,400 | 0.46 |
| Oct 19, 2026 | 216.00 | 236.00 | 216.00 | 232.00 | 232.00 | +0.00% | 912,200 | 0.70 |
| Oct 16, 2026 | 262.00 | 262.00 | 232.00 | 232.00 | 232.00 | -14.71% | 2,383,500 | 1.84 |
| Oct 15, 2026 | 276.00 | 278.00 | 260.00 | 272.00 | 272.00 | -2.86% | 639,700 | 0.49 |
| Oct 14, 2026 | 290.00 | 294.00 | 270.00 | 280.00 | 280.00 | -2.78% | 458,000 | 0.34 |
| Oct 13, 2026 | 286.00 | 294.00 | 272.00 | 288.00 | 288.00 | +0.70% | 701,200 | 0.53 |
| Oct 12, 2026 | 302.00 | 302.00 | 268.00 | 286.00 | 286.00 | -5.30% | 1,521,400 | 1.12 |
| Oct 09, 2026 | 318.00 | 318.00 | 290.00 | 302.00 | 302.00 | -0.66% | 2,038,000 | 1.53 |
| Oct 08, 2026 | 296.00 | 318.00 | 290.00 | 304.00 | 304.00 | +4.11% | 6,926,000 | 5.66 |
| Oct 07, 2026 | 276.00 | 298.00 | 272.00 | 292.00 | 292.00 | +6.57% | 5,507,000 | 4.84 |
| Oct 06, 2026 | 260.00 | 276.00 | 260.00 | 274.00 | 274.00 | +5.38% | 2,227,800 | 2.02 |
| Oct 05, 2026 | 262.00 | 272.00 | 260.00 | 260.00 | 260.00 | -0.76% | 617,300 | 0.56 |
| Oct 02, 2026 | 260.00 | 262.00 | 248.00 | 262.00 | 262.00 | +2.34% | 937,500 | 0.86 |
| Oct 01, 2026 | 268.00 | 270.00 | 252.00 | 256.00 | 256.00 | -3.76% | 1,868,300 | 1.76 |
| Sep 30, 2026 | 264.00 | 270.00 | 260.00 | 266.00 | 266.00 | +1.53% | 953,800 | 0.91 |
| Sep 29, 2026 | 252.00 | 262.00 | 248.00 | 262.00 | 262.00 | +4.80% | 455,000 | 0.44 |
| Sep 28, 2026 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | -2.34% | 869,900 | 0.84 |
| Sep 25, 2026 | 266.00 | 270.00 | 252.00 | 256.00 | 256.00 | -2.29% | 1,194,700 | 1.16 |
| Sep 24, 2026 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | +1.55% | 1,591,200 | 1.58 |
| Sep 23, 2026 | 266.00 | 266.00 | 250.00 | 258.00 | 258.00 | +0.78% | 878,100 | 0.88 |
| Sep 22, 2026 | 254.00 | 262.00 | 252.00 | 256.00 | 256.00 | +1.59% | 1,052,400 | 1.08 |
| Sep 21, 2026 | 248.00 | 270.00 | 246.00 | 252.00 | 252.00 | +0.80% | 1,922,900 | 2.02 |
| Sep 18, 2026 | 244.00 | 250.00 | 234.00 | 250.00 | 250.00 | +2.46% | 1,380,800 | 1.49 |
| Sep 17, 2026 | 238.00 | 248.00 | 234.00 | 244.00 | 244.00 | +3.39% | 201,900 | 0.22 |
| Sep 16, 2026 | 242.00 | 248.00 | 234.00 | 236.00 | 236.00 | -1.67% | 266,800 | 0.29 |
| Sep 15, 2026 | 244.00 | 256.00 | 238.00 | 240.00 | 240.00 | -1.64% | 486,400 | 0.53 |
| Sep 14, 2026 | 248.00 | 252.00 | 232.00 | 244.00 | 244.00 | -1.61% | 1,764,600 | 1.95 |
| Sep 11, 2026 | 254.00 | 266.00 | 240.00 | 248.00 | 248.00 | -2.36% | 1,712,400 | 1.96 |
| Sep 10, 2026 | 262.00 | 264.00 | 248.00 | 254.00 | 254.00 | -1.55% | 1,135,800 | 1.29 |
| Sep 09, 2026 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | -1.53% | 347,600 | 0.39 |
| Sep 08, 2026 | 276.00 | 276.00 | 258.00 | 262.00 | 262.00 | -2.24% | 1,497,000 | 1.73 |
| Sep 07, 2026 | 272.00 | 276.00 | 260.00 | 268.00 | 268.00 | -1.47% | 1,393,200 | 1.64 |
| Sep 04, 2026 | 272.00 | 278.00 | 266.00 | 272.00 | 272.00 | +0.00% | 676,400 | 0.80 |
| Sep 03, 2026 | 282.00 | 292.00 | 260.00 | 272.00 | 272.00 | -2.16% | 3,600,200 | 4.51 |
| Sep 02, 2026 | 334.00 | 334.00 | 274.00 | 278.00 | 278.00 | +1.46% | 12,655,700 | 21.10 |
