Jakarta - Delayed Quote
IDR
PT Perdana Gapuraprima Tbk (GPRA.JK)
90.00
-1.00
(-1.10%)
At close: 4:07:05 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
91.00
91.00
89.00
91.00
91.00
61,885,700
Nov 6, 2026
88.00
91.00
86.00
90.00
90.00
7,105,400
Nov 5, 2026
88.00
89.00
87.00
88.00
88.00
2,276,100
Nov 4, 2026
88.00
89.00
85.00
88.00
88.00
3,224,000
Nov 3, 2026
91.00
91.00
87.00
88.00
88.00
6,445,700
Nov 2, 2026
91.00
93.00
87.00
91.00
91.00
93,516,400
Oct 30, 2026
91.00
94.00
89.00
90.00
90.00
38,179,100
Oct 29, 2026
95.00
96.00
91.00
91.00
91.00
81,411,800
Oct 28, 2026
94.00
96.00
92.00
95.00
95.00
46,614,600
Oct 27, 2026
95.00
96.00
92.00
95.00
95.00
99,649,400
Oct 26, 2026
100.00
101.00
95.00
95.00
95.00
33,676,200
Oct 23, 2026
99.00
103.00
98.00
99.00
99.00
111,039,600
Oct 22, 2026
99.00
100.00
96.00
99.00
99.00
21,710,800
Oct 21, 2026
99.00
101.00
97.00
99.00
99.00
50,389,400
Oct 20, 2026
96.00
101.00
95.00
99.00
99.00
15,894,600
Oct 19, 2026
91.00
96.00
85.00
96.00
96.00
42,601,700
Oct 16, 2026
83.00
97.00
83.00
91.00
91.00
33,190,000
Oct 15, 2026
99.00
99.00
95.00
97.00
97.00
40,668,000
Oct 14, 2026
98.00
100.00
97.00
100.00
100.00
110,997,500
Oct 13, 2026
99.00
100.00
97.00
97.00
97.00
47,639,900
Oct 12, 2026
103.00
104.00
98.00
99.00
99.00
9,149,800
Oct 9, 2026
99.00
102.00
98.00
102.00
102.00
114,564,000
Oct 8, 2026
98.00
99.00
97.00
99.00
99.00
8,055,800
Oct 7, 2026
100.00
101.00
97.00
99.00
99.00
16,375,500
Oct 6, 2026
98.00
100.00
98.00
99.00
99.00
5,561,800
Oct 5, 2026
98.00
99.00
98.00
98.00
98.00
3,801,100
Oct 2, 2026
98.00
101.00
96.00
98.00
98.00
13,501,600
Oct 1, 2026
98.00
100.00
97.00
97.00
97.00
13,715,100
Sep 30, 2026
102.00
103.00
97.00
98.00
98.00
14,319,600
Sep 29, 2026
104.00
104.00
99.00
102.00
102.00
21,956,300
Sep 28, 2026
99.00
104.00
95.00
104.00
104.00
124,967,600
Sep 25, 2026
102.00
102.00
99.00
99.00
99.00
79,803,100
Sep 24, 2026
102.00
102.00
100.00
102.00
102.00
38,528,600
Sep 23, 2026
102.00
103.00
101.00
102.00
102.00
66,487,300
Sep 22, 2026
103.00
103.00
101.00
102.00
102.00
100,039,700
Sep 21, 2026
102.00
103.00
100.00
103.00
103.00
121,864,000
Sep 18, 2026
104.00
105.00
101.00
102.00
102.00
44,821,200
Sep 17, 2026
102.00
105.00
100.00
105.00
105.00
111,150,800
Sep 16, 2026
103.00
106.00
102.00
103.00
103.00
115,539,400
Sep 15, 2026
106.00
106.00
103.00
103.00
103.00
34,670,000
Sep 14, 2026
105.00
107.00
103.00
106.00
106.00
125,809,200
Sep 11, 2026
103.00
106.00
101.00
105.00
105.00
128,049,400
Sep 10, 2026
106.00
107.00
103.00
104.00
104.00
101,282,400
Sep 9, 2026
107.00
108.00
105.00
106.00
106.00
132,496,600
Sep 8, 2026
108.00
111.00
104.00
108.00
108.00
225,733,700
Sep 7, 2026
106.00
109.00
104.00
107.00
107.00
128,141,000
Sep 4, 2026
110.00
111.00
106.00
106.00
106.00
104,890,200
Sep 3, 2026
113.00
114.00
109.00
110.00
110.00
162,607,400
Sep 2, 2026
112.00
115.00
111.00
113.00
113.00
162,685,700
Sep 1, 2026
112.00
114.00
111.00
111.00
111.00
80,813,400
Aug 31, 2026
112.00
114.00
110.00
113.00
113.00
137,109,400
Aug 28, 2026
109.00
114.00
108.00
111.00
111.00
141,098,300
Aug 27, 2026
108.00
110.00
107.00
109.00
109.00
126,991,700
Aug 26, 2026
109.00
111.00
108.00
109.00
109.00
146,288,700
Aug 24, 2026
108.00
111.00
107.00
110.00
110.00
108,738,900
Aug 21, 2026
112.00
114.00
109.00
109.00
109.00
111,734,300
Aug 20, 2026
110.00
114.00
109.00
112.00
112.00
136,719,800
Aug 19, 2026
111.00
114.00
109.00
110.00
110.00
200,389,500
Aug 18, 2026
108.00
112.00
106.00
111.00
111.00
132,094,500
Aug 14, 2026
109.00
109.00
106.00
108.00
108.00
143,214,800
Aug 13, 2026
107.00
109.00
105.00
109.00
109.00
150,313,000
Aug 12, 2026
107.00
109.00
105.00
107.00
107.00
149,958,200
Aug 11, 2026
108.00
108.00
105.00
107.00
107.00
126,281,300
Aug 10, 2026
107.00
111.00
105.00
108.00
108.00
170,523,500
Aug 7, 2026
107.00
108.00
102.00
107.00
107.00
137,350,700
Aug 6, 2026
105.00
112.00
105.00
107.00
107.00
171,316,600
Aug 5, 2026
107.00
109.00
103.00
107.00
107.00
134,653,000
Aug 4, 2026
103.00
107.00
101.00
106.00
106.00
170,758,900
Aug 3, 2026
102.00
105.00
101.00
102.00
102.00
97,855,800
Jul 31, 2026
106.00
106.00
101.00
102.00
102.00
135,862,700
Jul 30, 2026
103.00
106.00
101.00
104.00
104.00
114,232,600
Jul 29, 2026
100.00
104.00
97.00
103.00
103.00
115,808,300
Jul 28, 2026
100.00
102.00
98.00
102.00
102.00
129,870,200
Jul 27, 2026
100.00
101.00
98.00
98.00
98.00
52,662,300
Jul 24, 2026
109.00
109.00
100.00
100.00
100.00
90,722,900
Jul 23, 2026
104.00
110.00
102.00
110.00
110.00
90,065,600
Jul 22, 2026
103.00
104.00
101.00
103.00
103.00
58,089,500
Jul 21, 2026
106.00
106.00
101.00
102.00
102.00
93,280,200
Jul 20, 2026
105.00
108.00
102.00
105.00
105.00
93,429,000
Jul 17, 2026
99.00
105.00
99.00
103.00
103.00
73,710,800
Jul 16, 2026
100.00
103.00
98.00
99.00
99.00
63,747,400
Jul 15, 2026
101.00
101.00
99.00
99.00
99.00
23,212,400
Jul 14, 2026
100.00
103.00
98.00
100.00
100.00
64,684,500
Jul 13, 2026
101.00
103.00
98.00
100.00
100.00
57,669,100
Jul 10, 2026
101.00
104.00
99.00
101.00
101.00
43,502,100
Jul 9, 2026
102.00
102.00
99.00
101.00
101.00
22,407,700
Jul 8, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
101.00
104.00
99.00
101.00
101.00
43,338,300
Jul 7, 2026
98.00
102.00
97.00
102.00
101.00
8,021,800
Jul 6, 2026
100.00
100.00
97.00
98.00
97.04
34,219,100
Jul 3, 2026
99.00
101.00
98.00
98.00
97.04
1,690,500
Jul 2, 2026
98.00
102.00
96.00
99.00
98.03
40,636,500
Jul 1, 2026
99.00
100.00
97.00
100.00
99.02
18,607,600
Jun 30, 2026
99.00
99.00
96.00
99.00
98.03
18,441,700
Jun 29, 2026
99.00
104.00
99.00
99.00
98.03
5,401,900
Jun 26, 2026
101.00
101.00
98.00
98.00
97.04
25,486,700
Jun 25, 2026
98.00
102.00
98.00
101.00
100.01
45,510,100
Jun 24, 2026
100.00
100.00
97.00
99.00
98.03
4,229,400
Jun 23, 2026
101.00
101.00
98.00
99.00
98.03
51,447,600
Jun 22, 2026
101.00
101.00
98.00
101.00
100.01
44,105,800
Jun 19, 2026
100.00
102.00
98.00
100.00
99.02
52,028,300
Jun 18, 2026
101.00
103.00
99.00
99.00
98.03
12,070,200
Jun 17, 2026
104.00
104.00
101.00
101.00
100.01
6,148,700
Jun 15, 2026
107.00
108.00
101.00
102.00
101.00
49,974,600
Jun 12, 2026
103.00
107.00
103.00
105.00
103.97
9,944,800
Jun 11, 2026
109.00
110.00
104.00
104.00
102.98
5,378,100
Jun 10, 2026
110.00
111.00
103.00
110.00
108.92
54,607,100
Jun 9, 2026
100.00
110.00
97.00
109.00
107.93
51,298,100
Jun 8, 2026
99.00
103.00
95.00
100.00
99.02
36,657,000
Jun 5, 2026
99.00
104.00
98.00
100.00
99.02
33,392,800
Jun 4, 2026
104.00
104.00
97.00
99.00
98.03
19,655,300
Jun 3, 2026
112.00
113.00
99.00
104.00
102.98
37,500,500
Jun 2, 2026
99.00
109.00
92.00
109.00
107.93
29,656,300
May 29, 2026
103.00
105.00
99.00
101.00
100.01
5,243,900
May 26, 2026
102.00
107.00
100.00
103.00
101.99
44,271,100
May 25, 2026
98.00
104.00
98.00
102.00
101.00
5,015,100
May 22, 2026
101.00
103.00
96.00
99.00
98.03
5,147,300
May 21, 2026
102.00
103.00
99.00
100.00
99.02
9,237,900
May 20, 2026
103.00
108.00
99.00
101.00
100.01
67,753,500
May 19, 2026
105.00
111.00
101.00
103.00
101.99
88,082,800
May 18, 2026
107.00
107.00
104.00
106.00
104.96
29,355,200
May 13, 2026
110.00
113.00
108.00
109.00
107.93
21,368,000
May 12, 2026
117.00
117.00
110.00
111.00
109.91
53,162,400
May 11, 2026
111.00
117.00
107.00
117.00
115.85
52,494,900
May 8, 2026
113.00
115.00
110.00
110.00
108.92
17,845,300
May 7, 2026
116.00
118.00
112.00
113.00
111.89
46,536,900
May 6, 2026
112.00
118.00
110.00
115.00
113.87
74,022,500
May 5, 2026
114.00
115.00
111.00
112.00
110.90
40,502,000
May 4, 2026
114.00
117.00
112.00
114.00
112.88
46,562,200
Apr 30, 2026
120.00
125.00
115.00
115.00
113.87
47,671,700
Apr 29, 2026
120.00
123.00
118.00
120.00
118.82
29,736,900
Apr 28, 2026
118.00
122.00
117.00
119.00
117.83
26,749,600
Apr 27, 2026
117.00
124.00
115.00
117.00
115.85
32,716,200
Apr 24, 2026
124.00
126.00
116.00
117.00
115.85
40,015,800
Apr 23, 2026
119.00
125.00
115.00
124.00
122.78
97,747,800
Apr 22, 2026
119.00
122.00
117.00
117.00
115.85
24,269,700
Apr 21, 2026
127.00
127.00
120.00
122.00
120.80
22,496,800
Apr 20, 2026
122.00
131.00
119.00
123.00
121.79
80,337,900
Apr 17, 2026
111.00
124.00
108.00
122.00
120.80
83,838,000
Apr 16, 2026
111.00
114.00
110.00
111.00
109.91
2,051,600
Apr 15, 2026
112.00
112.00
110.00
110.00
108.92
4,026,300
Apr 14, 2026
112.00
113.00
110.00
111.00
109.91
5,179,500
Apr 13, 2026
107.00
114.00
105.00
111.00
109.91
42,345,000
Apr 10, 2026
105.00
110.00
103.00
107.00
105.95
17,490,200
Apr 9, 2026
104.00
109.00
101.00
105.00
103.97
29,931,000
Apr 8, 2026
101.00
107.00
98.00
104.00
102.98
40,289,800
Apr 7, 2026
96.00
103.00
96.00
100.00
99.02
15,506,600
Apr 6, 2026
97.00
100.00
93.00
96.00
95.06
45,813,300
Apr 2, 2026
101.00
102.00
94.00
98.00
97.04
46,041,100
Apr 1, 2026
103.00
103.00
100.00
102.00
101.00
11,054,100
Mar 31, 2026
102.00
103.00
100.00
102.00
101.00
11,971,200
Mar 30, 2026
106.00
106.00
100.00
104.00
102.98
14,450,300
Mar 27, 2026
105.00
107.00
101.00
106.00
104.96
15,642,700
Mar 26, 2026
112.00
112.00
102.00
104.00
102.98
16,155,900
Mar 25, 2026
102.00
114.00
100.00
110.00
108.92
20,442,400
Mar 17, 2026
99.00
102.00
97.00
102.00
101.00
19,986,200
Mar 16, 2026
96.00
98.00
94.00
96.00
95.06
15,543,900
Mar 13, 2026
100.00
100.00
95.00
99.00
98.03
12,802,500
Mar 12, 2026
100.00
102.00
99.00
100.00
99.02
15,318,000
Mar 11, 2026
102.00
103.00
97.00
101.00
100.01
19,416,200
Mar 10, 2026
101.00
105.00
97.00
100.00
99.02
14,859,000
Mar 9, 2026
101.00
104.00
95.00
101.00
100.01
27,493,900
Mar 6, 2026
109.00
110.00
104.00
106.00
104.96
30,037,700
Mar 5, 2026
107.00
111.00
107.00
110.00
108.92
16,570,200
Mar 4, 2026
113.00
113.00
105.00
108.00
106.94
48,091,000
Mar 3, 2026
113.00
113.00
107.00
113.00
111.89
40,454,500
Mar 2, 2026
111.00
113.00
108.00
110.00
108.92
24,827,100
Feb 27, 2026
118.00
118.00
114.00
116.00
114.86
20,328,200
Feb 26, 2026
118.00
118.00
115.00
117.00
115.85
34,539,200
Feb 25, 2026
118.00
119.00
116.00
118.00
116.84
41,538,700
Feb 24, 2026
121.00
121.00
117.00
117.00
115.85
21,953,700
Feb 23, 2026
117.00
120.00
116.00
120.00
118.82
20,033,800
Feb 20, 2026
120.00
121.00
117.00
117.00
115.85
27,719,300
Feb 19, 2026
122.00
123.00
119.00
120.00
118.82
17,543,300
Feb 18, 2026
119.00
123.00
118.00
121.00
119.81
24,950,500
Feb 13, 2026
117.00
120.00
117.00
118.00
116.84
11,150,100
Feb 12, 2026
119.00
119.00
115.00
118.00
116.84
10,565,500
Feb 11, 2026
118.00
119.00
113.00
118.00
116.84
34,732,200
Feb 10, 2026
115.00
123.00
112.00
118.00
116.84
33,804,100
Feb 9, 2026
115.00
116.00
113.00
115.00
113.87
14,627,400
Feb 6, 2026
118.00
118.00
113.00
115.00
113.87
15,585,200
Feb 5, 2026
120.00
121.00
117.00
118.00
116.84
15,526,100
Feb 4, 2026
122.00
122.00
118.00
121.00
119.81
14,828,600
Feb 3, 2026
116.00
121.00
114.00
121.00
119.81
26,975,700
Feb 2, 2026
125.00
125.00
114.00
117.00
115.85
33,656,600
Jan 30, 2026
127.00
127.00
122.00
124.00
122.78
15,678,500
Jan 29, 2026
125.00
125.00
108.00
123.00
121.79
50,076,700
Jan 28, 2026
139.00
139.00
119.00
127.00
125.75
72,291,300
Jan 27, 2026
135.00
139.00
132.00
138.00
136.65
51,890,800
Jan 26, 2026
130.00
137.00
128.00
133.00
131.70
35,147,500
Jan 23, 2026
134.00
134.00
129.00
132.00
130.71
19,710,300
Jan 22, 2026
134.00
135.00
132.00
134.00
132.69
41,242,300
Jan 21, 2026
134.00
135.00
132.00
134.00
132.69
30,180,900
Jan 20, 2026
134.00
135.00
133.00
134.00
132.69
19,733,300
Jan 19, 2026
136.00
137.00
133.00
135.00
133.68
25,670,100
Jan 15, 2026
136.00
137.00
134.00
136.00
134.67
30,329,100
Jan 14, 2026
134.00
136.00
133.00
136.00
134.67
21,673,500
Jan 13, 2026
134.00
138.00
132.00
134.00
132.69
32,996,300
Jan 12, 2026
140.00
141.00
129.00
134.00
132.69
62,975,400
Jan 9, 2026
138.00
140.00
136.00
139.00
137.64
38,151,300
Jan 8, 2026
136.00
139.00
135.00
138.00
136.65
32,451,300
Jan 7, 2026
136.00
138.00
135.00
136.00
134.67
30,108,500
Jan 6, 2026
137.00
137.00
132.00
136.00
134.67
31,505,900
Jan 5, 2026
142.00
142.00
135.00
137.00
135.66
50,953,200
Jan 2, 2026
145.00
145.00
139.00
144.00
142.59
42,332,600
Dec 30, 2025
143.00
149.00
139.00
145.00
143.58
82,290,400
Dec 29, 2025
140.00
144.00
137.00
143.00
141.60
92,853,000
Dec 24, 2025
133.00
142.00
131.00
140.00
138.63
71,305,400
Dec 23, 2025
130.00
133.00
129.00
133.00
131.70
29,095,100
Dec 22, 2025
129.00
130.00
126.00
130.00
128.73
16,825,700
Dec 19, 2025
128.00
131.00
126.00
129.00
127.74
15,641,500
Dec 18, 2025
130.00
130.00
127.00
128.00
126.75
17,850,600
Dec 17, 2025
131.00
131.00
128.00
130.00
128.73
13,334,900
Dec 16, 2025
131.00
131.00
127.00
131.00
129.72
17,033,700
Dec 15, 2025
131.00
132.00
128.00
131.00
129.72
20,322,600
Dec 12, 2025
132.00
132.00
126.00
131.00
129.72
26,855,100
Dec 11, 2025
135.00
136.00
131.00
132.00
130.71
40,463,300
Dec 10, 2025
138.00
138.00
135.00
135.00
133.68
12,131,500
Dec 9, 2025
138.00
139.00
135.00
138.00
136.65
35,299,200
Dec 8, 2025
136.00
138.00
133.00
138.00
136.65
32,393,700
Dec 5, 2025
134.00
140.00
132.00
135.00
133.68
41,024,600
Dec 4, 2025
135.00
135.00
132.00
134.00
132.69
23,651,300
Dec 3, 2025
134.00
135.00
131.00
134.00
132.69
30,093,100
Dec 2, 2025
133.00
135.00
131.00
134.00
132.69
22,770,500
Dec 1, 2025
136.00
136.00
131.00
134.00
132.69
14,043,500
Nov 28, 2025
136.00
136.00
133.00
135.00
133.68
11,319,600
Nov 27, 2025
139.00
139.00
133.00
136.00
134.67
25,938,100
Nov 26, 2025
138.00
140.00
136.00
139.00
137.64
23,210,700
Nov 25, 2025
134.00
138.00
134.00
137.00
135.66
22,209,800
Nov 24, 2025
134.00
136.00
133.00
134.00
132.69
13,202,800
Nov 21, 2025
137.00
138.00
133.00
134.00
132.69
10,979,900
Nov 20, 2025
138.00
142.00
135.00
135.00
133.68
42,396,500
Nov 19, 2025
139.00
139.00
132.00
137.00
135.66
26,722,000
Nov 18, 2025
136.00
141.00
134.00
138.00
136.65
68,555,100
Nov 17, 2025
131.00
137.00
129.00
136.00
134.67
49,939,400
Nov 14, 2025
130.00
132.00
129.00
131.00
129.72
14,460,200
Nov 13, 2025
130.00
131.00
128.00
130.00
128.73
16,754,400
Nov 12, 2025
130.00
131.00
127.00
130.00
128.73
10,606,500
Nov 11, 2025
129.00
130.00
126.00
130.00
128.73
12,553,900
Nov 10, 2025
131.00
131.00
128.00
129.00
127.74
9,175,700
