GRPH
Griptha Putra Persada Tbk.
57
-5 (
-8,06%)
At close:
Mar 04, 17:18 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 65 | 65 | 63 | 64 | 64 | 6.474.000 |
| Dec 11, 2025 | 66 | 66 | 64 | 65 | 65 | 5.091.600 |
| Dec 10, 2025 | 66 | 67 | 65 | 66 | 66 | 7.501.100 |
| Dec 09, 2025 | 68 | 68 | 64 | 66 | 66 | 11.658.300 |
| Dec 08, 2025 | 68 | 68 | 66 | 68 | 68 | 4.844.500 |
| Dec 05, 2025 | 66 | 68 | 65 | 67 | 67 | 11.612.300 |
| Dec 04, 2025 | 66 | 66 | 64 | 65 | 65 | 7.815.100 |
| Dec 03, 2025 | 65 | 66 | 64 | 65 | 65 | 5.952.800 |
| Dec 02, 2025 | 66 | 66 | 63 | 65 | 65 | 10.335.600 |
| Dec 01, 2025 | 65 | 67 | 63 | 66 | 66 | 5.809.000 |
| Nov 28, 2025 | 65 | 65 | 63 | 65 | 65 | 9.386.900 |
| Nov 27, 2025 | 66 | 67 | 64 | 65 | 65 | 8.029.100 |
| Nov 26, 2025 | 69 | 70 | 65 | 66 | 66 | 29.413.300 |
| Nov 25, 2025 | 63 | 70 | 63 | 69 | 69 | 47.626.000 |
| Nov 24, 2025 | 64 | 65 | 62 | 63 | 63 | 10.559.800 |
| Nov 21, 2025 | 64 | 65 | 63 | 64 | 64 | 4.666.200 |
| Nov 20, 2025 | 65 | 66 | 64 | 65 | 65 | 3.863.600 |
| Nov 19, 2025 | 66 | 67 | 64 | 65 | 65 | 5.260.300 |
| Nov 18, 2025 | 65 | 67 | 64 | 66 | 66 | 5.873.300 |
| Nov 17, 2025 | 65 | 66 | 63 | 65 | 65 | 9.376.100 |
| Nov 14, 2025 | 65 | 65 | 63 | 64 | 64 | 1.730.500 |
| Nov 13, 2025 | 64 | 65 | 63 | 64 | 64 | 9.000.700 |
| Nov 12, 2025 | 65 | 65 | 63 | 64 | 64 | 2.556.900 |
| Nov 11, 2025 | 64 | 65 | 63 | 64 | 64 | 2.443.300 |
| Nov 10, 2025 | 65 | 65 | 63 | 64 | 64 | 3.830.600 |
| Nov 07, 2025 | 65 | 65 | 63 | 64 | 64 | 4.753.100 |
| Nov 06, 2025 | 65 | 65 | 63 | 65 | 65 | 3.620.200 |
| Nov 05, 2025 | 63 | 68 | 62 | 65 | 65 | 31.624.600 |
| Nov 04, 2025 | 64 | 65 | 63 | 63 | 63 | 4.631.600 |
| Nov 03, 2025 | 65 | 66 | 63 | 64 | 64 | 12.209.800 |
| Oct 31, 2025 | 64 | 68 | 63 | 65 | 65 | 11.125.900 |
| Oct 30, 2025 | 65 | 66 | 63 | 64 | 64 | 6.289.700 |
| Oct 29, 2025 | 68 | 68 | 64 | 65 | 65 | 6.863.600 |
| Oct 28, 2025 | 64 | 70 | 63 | 67 | 67 | 19.045.800 |
| Oct 27, 2025 | 65 | 65 | 63 | 63 | 63 | 4.533.900 |
| Oct 24, 2025 | 64 | 65 | 63 | 65 | 65 | 5.421.700 |
| Oct 23, 2025 | 65 | 66 | 62 | 65 | 65 | 10.459.100 |
| Oct 22, 2025 | 65 | 65 | 63 | 65 | 65 | 2.080.800 |
| Oct 21, 2025 | 65 | 66 | 63 | 65 | 65 | 3.307.900 |
| Oct 20, 2025 | 65 | 67 | 63 | 65 | 65 | 6.929.500 |
| Oct 17, 2025 | 69 | 69 | 64 | 65 | 65 | 5.132.100 |
| Oct 16, 2025 | 65 | 69 | 63 | 69 | 69 | 8.822.600 |
| Oct 15, 2025 | 69 | 69 | 65 | 65 | 65 | 5.136.100 |
| Oct 14, 2025 | 70 | 70 | 66 | 69 | 69 | 6.270.600 |
| Oct 13, 2025 | 69 | 71 | 67 | 70 | 70 | 8.574.800 |
| Oct 10, 2025 | 67 | 72 | 65 | 69 | 69 | 12.139.600 |
| Oct 09, 2025 | 68 | 68 | 66 | 67 | 67 | 7.144.000 |
| Oct 08, 2025 | 69 | 69 | 66 | 68 | 68 | 8.770.500 |
| Oct 07, 2025 | 69 | 73 | 64 | 69 | 69 | 28.177.200 |
| Oct 06, 2025 | 70 | 71 | 69 | 70 | 70 | 6.286.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.