GRPH
Griptha Putra Persada Tbk.
58
-4 (
-6,45%)
At close:
Mar 04, 15:56 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 63 | 67 | 62 | 62 | 62 | 23.037.900 |
| Mar 02, 2026 | 66 | 78 | 61 | 63 | 63 | 254.881.400 |
| Feb 27, 2026 | 61 | 70 | 60 | 68 | 68 | 157.902.400 |
| Feb 26, 2026 | 63 | 70 | 60 | 60 | 60 | 168.092.500 |
| Feb 25, 2026 | 58 | 69 | 57 | 62 | 62 | 158.937.800 |
| Feb 24, 2026 | 60 | 61 | 56 | 58 | 58 | 4.491.800 |
| Feb 23, 2026 | 59 | 61 | 57 | 59 | 59 | 3.494.000 |
| Feb 20, 2026 | 57 | 60 | 55 | 59 | 59 | 4.340.100 |
| Feb 19, 2026 | 58 | 58 | 56 | 57 | 57 | 1.883.500 |
| Feb 18, 2026 | 58 | 58 | 56 | 58 | 58 | 1.472.800 |
| Feb 13, 2026 | 57 | 59 | 55 | 57 | 57 | 2.042.900 |
| Feb 12, 2026 | 57 | 57 | 55 | 57 | 57 | 650.500 |
| Feb 11, 2026 | 56 | 57 | 55 | 56 | 56 | 3.827.500 |
| Feb 10, 2026 | 55 | 57 | 54 | 56 | 56 | 3.607.500 |
| Feb 09, 2026 | 55 | 56 | 54 | 56 | 56 | 2.560.200 |
| Feb 06, 2026 | 55 | 56 | 54 | 55 | 55 | 1.507.400 |
| Feb 05, 2026 | 56 | 59 | 54 | 56 | 56 | 7.305.100 |
| Feb 04, 2026 | 56 | 57 | 52 | 56 | 56 | 6.420.200 |
| Feb 03, 2026 | 57 | 58 | 54 | 56 | 56 | 1.514.900 |
| Feb 02, 2026 | 60 | 61 | 53 | 57 | 57 | 4.389.000 |
| Jan 30, 2026 | 55 | 61 | 55 | 60 | 60 | 7.971.700 |
| Jan 29, 2026 | 59 | 62 | 50 | 56 | 56 | 30.451.700 |
| Jan 28, 2026 | 63 | 69 | 56 | 58 | 58 | 50.215.000 |
| Jan 27, 2026 | 64 | 64 | 62 | 64 | 64 | 1.164.200 |
| Jan 26, 2026 | 64 | 65 | 63 | 64 | 64 | 1.748.700 |
| Jan 23, 2026 | 65 | 66 | 61 | 64 | 64 | 7.878.100 |
| Jan 22, 2026 | 67 | 67 | 64 | 65 | 65 | 9.044.000 |
| Jan 21, 2026 | 68 | 68 | 64 | 67 | 67 | 9.866.300 |
| Jan 20, 2026 | 65 | 68 | 64 | 67 | 67 | 19.185.400 |
| Jan 19, 2026 | 65 | 66 | 63 | 65 | 65 | 5.936.300 |
| Jan 15, 2026 | 63 | 65 | 62 | 65 | 65 | 6.073.900 |
| Jan 14, 2026 | 64 | 64 | 62 | 64 | 64 | 3.232.600 |
| Jan 13, 2026 | 62 | 64 | 62 | 64 | 64 | 3.221.300 |
| Jan 12, 2026 | 64 | 64 | 62 | 63 | 63 | 3.259.000 |
| Jan 09, 2026 | 63 | 64 | 62 | 64 | 64 | 2.529.600 |
| Jan 08, 2026 | 63 | 64 | 62 | 63 | 63 | 4.310.500 |
| Jan 07, 2026 | 63 | 66 | 62 | 63 | 63 | 13.745.800 |
| Jan 06, 2026 | 63 | 63 | 61 | 63 | 63 | 2.520.000 |
| Jan 05, 2026 | 63 | 64 | 61 | 63 | 63 | 5.580.200 |
| Jan 02, 2026 | 60 | 64 | 60 | 63 | 63 | 6.206.200 |
| Dec 30, 2025 | 61 | 61 | 59 | 60 | 60 | 2.372.100 |
| Dec 29, 2025 | 60 | 62 | 59 | 61 | 61 | 4.239.700 |
| Dec 24, 2025 | 60 | 61 | 57 | 60 | 60 | 5.183.300 |
| Dec 23, 2025 | 62 | 63 | 58 | 61 | 61 | 5.335.500 |
| Dec 22, 2025 | 62 | 63 | 61 | 62 | 62 | 5.553.800 |
| Dec 19, 2025 | 62 | 63 | 62 | 62 | 62 | 2.462.200 |
| Dec 18, 2025 | 63 | 64 | 62 | 62 | 62 | 5.181.200 |
| Dec 17, 2025 | 64 | 64 | 62 | 63 | 63 | 6.068.900 |
| Dec 16, 2025 | 64 | 64 | 63 | 63 | 63 | 1.613.500 |
| Dec 15, 2025 | 63 | 65 | 63 | 63 | 63 | 5.088.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.