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 |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 71 | 71 | 69 | 70 | 70 | 5.880.300 |
| Oct 02, 2025 | 72 | 73 | 70 | 70 | 70 | 11.862.400 |
| Oct 01, 2025 | 70 | 73 | 69 | 72 | 72 | 20.352.900 |
| Sep 30, 2025 | 71 | 72 | 69 | 70 | 70 | 6.463.200 |
| Sep 29, 2025 | 68 | 72 | 67 | 71 | 71 | 20.910.800 |
| Sep 26, 2025 | 69 | 69 | 67 | 68 | 68 | 5.699.600 |
| Sep 25, 2025 | 71 | 72 | 68 | 69 | 69 | 9.879.500 |
| Sep 24, 2025 | 74 | 74 | 70 | 71 | 71 | 16.647.600 |
| Sep 23, 2025 | 71 | 73 | 68 | 73 | 73 | 19.991.000 |
| Sep 22, 2025 | 73 | 73 | 69 | 71 | 71 | 17.399.600 |
| Sep 19, 2025 | 73 | 74 | 72 | 72 | 72 | 7.462.700 |
| Sep 18, 2025 | 75 | 75 | 72 | 73 | 73 | 15.541.800 |
| Sep 17, 2025 | 78 | 78 | 73 | 75 | 75 | 24.815.400 |
| Sep 16, 2025 | 78 | 79 | 74 | 76 | 76 | 43.026.400 |
| Sep 15, 2025 | 70 | 84 | 69 | 78 | 78 | 262.608.800 |
| Sep 12, 2025 | 73 | 74 | 68 | 69 | 69 | 54.391.000 |
| Sep 11, 2025 | 66 | 79 | 64 | 73 | 73 | 249.512.500 |
| Sep 10, 2025 | 64 | 67 | 62 | 65 | 65 | 20.591.400 |
| Sep 09, 2025 | 69 | 69 | 62 | 64 | 64 | 33.194.200 |
| Sep 08, 2025 | 74 | 75 | 67 | 69 | 69 | 31.982.300 |
| Sep 04, 2025 | 79 | 79 | 70 | 72 | 72 | 50.024.700 |
| Sep 03, 2025 | 82 | 93 | 75 | 79 | 79 | 462.681.400 |
| Sep 02, 2025 | 71 | 90 | 68 | 78 | 78 | 491.359.900 |
| Sep 01, 2025 | 63 | 73 | 61 | 67 | 67 | 20.713.500 |
| Aug 29, 2025 | 71 | 71 | 65 | 67 | 67 | 8.895.000 |
| Aug 28, 2025 | 70 | 73 | 69 | 71 | 71 | 9.524.800 |
| Aug 27, 2025 | 72 | 72 | 68 | 70 | 70 | 19.567.800 |
| Aug 26, 2025 | 76 | 81 | 70 | 72 | 72 | 64.598.000 |
| Aug 25, 2025 | 78 | 78 | 74 | 76 | 76 | 14.194.000 |
| Aug 22, 2025 | 79 | 80 | 76 | 78 | 78 | 8.056.500 |
| Aug 21, 2025 | 81 | 84 | 78 | 79 | 79 | 34.380.500 |
| Aug 20, 2025 | 80 | 83 | 78 | 79 | 79 | 25.621.400 |
| Aug 19, 2025 | 73 | 92 | 72 | 80 | 80 | 142.929.400 |
| Aug 15, 2025 | 75 | 96 | 72 | 74 | 74 | 219.440.200 |
| Aug 14, 2025 | 94 | 98 | 77 | 77 | 77 | 199.852.600 |
| Aug 13, 2025 | 74 | 90 | 74 | 90 | 90 | 129.785.200 |
| Aug 12, 2025 | 50 | 67 | 50 | 67 | 67 | 225.909.700 |
| Aug 11, 2025 | 50 | 51 | 50 | 50 | 50 | 2.012.100 |
| Aug 08, 2025 | 50 | 51 | 50 | 50 | 50 | 1.513.900 |
| Aug 07, 2025 | 50 | 51 | 50 | 50 | 50 | 2.915.500 |
| Aug 06, 2025 | 50 | 51 | 50 | 50 | 50 | 1.964.800 |
| Aug 05, 2025 | 50 | 51 | 50 | 50 | 50 | 1.423.100 |
| Aug 04, 2025 | 50 | 52 | 50 | 50 | 50 | 11.997.400 |
| Aug 01, 2025 | 50 | 50 | 50 | 50 | 50 | 2.717.200 |
| Jul 31, 2025 | 50 | 50 | 50 | 50 | 50 | 188.200 |
| Jul 30, 2025 | 50 | 50 | 50 | 50 | 50 | 670.600 |
| Jul 29, 2025 | 50 | 50 | 50 | 50 | 50 | 156.600 |
| Jul 28, 2025 | 50 | 50 | 50 | 50 | 50 | 136.800 |
| Jul 25, 2025 | 50 | 50 | 50 | 50 | 50 | 195.700 |
| Jul 24, 2025 | 50 | 50 | 50 | 50 | 50 | 198.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.