GRPH

Griptha Putra Persada Tbk.

-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
Jul 23, 2025	50	50	50	50	50	47.500
Jul 22, 2025	50	50	50	50	50	1.062.400
Jul 21, 2025	50	50	50	50	50	132.900
Jul 18, 2025	50	50	50	50	50	169.000
Jul 17, 2025	50	50	50	50	50	94.100
Jul 16, 2025	50	50	50	50	50	61.900
Jul 15, 2025	50	50	50	50	50	143.200
Jul 14, 2025	50	50	50	50	50	108.300
Jul 11, 2025	50	50	50	50	50	138.900
Jul 10, 2025	50	50	50	50	50	14.000
Jul 09, 2025	50	50	50	50	50	241.100
Jul 08, 2025	50	50	50	50	50	170.300
Jul 07, 2025	50	50	50	50	50	298.600
Jul 04, 2025	50	50	50	50	50	145.200
Jul 03, 2025	50	50	50	50	50	139.100
Jul 02, 2025	50	50	50	50	50	169.900
Jul 01, 2025	50	50	50	50	50	145.600
Jun 30, 2025	50	50	50	50	50	1.800
Jun 26, 2025	50	50	50	50	50	160.400
Jun 25, 2025	50	50	50	50	50	150.600
Jun 24, 2025	50	50	50	50	50	149.900
Jun 23, 2025	50	50	50	50	50	7.200
Jun 20, 2025	50	50	50	50	50	160.600
Jun 19, 2025	50	50	50	50	50	162.100
Jun 18, 2025	50	50	50	50	50	15.200
Jun 17, 2025	50	50	50	50	50	400
Jun 16, 2025	50	50	50	50	50	12.500
Jun 13, 2025	50	50	50	50	50	446.200
Jun 12, 2025	50	50	50	50	50	219.100
Jun 11, 2025	50	50	50	50	50	30.000
Jun 10, 2025	50	50	50	50	50	14.600
Jun 05, 2025	50	50	50	50	50	9.300
Jun 04, 2025	50	50	50	50	50	249.000
Jun 03, 2025	50	51	50	50	50	1.359.200
Jun 02, 2025	50	51	50	50	50	3.081.000
May 28, 2025	50	50	50	50	50	33.500
May 27, 2025	50	50	50	50	50	486.700
May 26, 2025	50	51	50	50	50	1.423.900
May 23, 2025	50	51	50	50	50	1.856.600
May 22, 2025	51	51	50	50	50	4.625.500
May 21, 2025	51	54	50	51	51	21.062.100
May 20, 2025	50	56	50	50	50	54.716.300
May 19, 2025	50	50	50	50	50	655.100
May 16, 2025	50	51	50	50	50	3.070.000
May 15, 2025	50	52	50	50	50	14.413.000
May 14, 2025	50	50	50	50	50	361.500
May 09, 2025	50	52	50	50	50	19.827.000
May 08, 2025	50	50	50	50	50	1.976.900
May 07, 2025	50	50	50	50	50	271.800
May 06, 2025	50	50	50	50	50	190.000

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.