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
May 05, 2025	50	50	50	50	50	159.400
May 02, 2025	50	50	50	50	50	157.300
Apr 30, 2025	50	50	50	50	50	121.800
Apr 29, 2025	50	50	50	50	50	132.300
Apr 28, 2025	50	50	50	50	50	151.100
Apr 25, 2025	50	50	50	50	50	101.900
Apr 24, 2025	50	50	50	50	50	131.000
Apr 23, 2025	50	50	50	50	50	201.300
Apr 22, 2025	50	50	50	50	50	136.500
Apr 21, 2025	50	50	50	50	50	111.000
Apr 17, 2025	50	50	50	50	50	153.100
Apr 16, 2025	50	50	50	50	50	126.800
Apr 15, 2025	50	50	50	50	50	103.300
Apr 14, 2025	50	50	50	50	50	106.700
Apr 11, 2025	50	50	50	50	50	106.400
Apr 10, 2025	50	50	50	50	50	110.500
Apr 09, 2025	50	50	50	50	50	112.600
Apr 08, 2025	50	50	50	50	50	31.000
Mar 27, 2025	50	50	50	50	50	100
Mar 26, 2025	50	50	50	50	50	60.900
Mar 25, 2025	50	50	50	50	50	1.600
Mar 24, 2025	50	50	50	50	50	104.900
Mar 21, 2025	50	50	50	50	50	700
Mar 20, 2025	50	50	50	50	50	97.800
Mar 19, 2025	50	50	50	50	50	1.500
Mar 18, 2025	50	50	50	50	50	143.700
Mar 17, 2025	50	50	50	50	50	154.400
Mar 14, 2025	50	50	50	50	50	143.800
Mar 13, 2025	50	50	50	50	50	149.500
Mar 12, 2025	50	50	50	50	50	151.400
Mar 11, 2025	50	50	50	50	50	142.100
Mar 10, 2025	50	50	50	50	50	141.300
Mar 07, 2025	50	50	50	50	50	144.300
Mar 06, 2025	50	50	50	50	50	148.400
Mar 05, 2025	50	50	50	50	50	155.200

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