PT Perdana Gapuraprima Tbk (IDX:GPRA)
Indonesia
· Delayed Price · Currency is IDR 106.00
-4.00 (-3.64%)
At close: Mar 6, 2026
IDX:GPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -3.64% | 30,037,700 |
| Mar 5, 2026 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1.85% | 16,570,200 |
| Mar 4, 2026 | 113.00 | 113.00 | 105.00 | 108.00 | 108.00 | -4.42% | 48,091,000 |
| Mar 3, 2026 | 113.00 | 113.00 | 107.00 | 113.00 | 113.00 | 2.73% | 40,454,500 |
| Mar 2, 2026 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | -5.17% | 24,813,100 |
| Feb 27, 2026 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 20,328,200 |
| Feb 26, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 34,539,200 |
| Feb 25, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 41,538,700 |
| Feb 24, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 21,953,700 |
| Feb 23, 2026 | 117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 2.56% | 20,040,300 |
| Feb 20, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 27,719,300 |
| Feb 19, 2026 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 17,543,300 |
| Feb 18, 2026 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 2.54% | 24,950,500 |
| Feb 13, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 11,150,100 |
| Feb 12, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | - | 10,565,500 |
| Feb 11, 2026 | 118.00 | 119.00 | 113.00 | 118.00 | 118.00 | - | 34,732,200 |
| Feb 10, 2026 | 115.00 | 123.00 | 112.00 | 118.00 | 118.00 | 2.61% | 33,804,100 |
| Feb 9, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 14,627,400 |
| Feb 6, 2026 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | -2.54% | 15,585,200 |
| Feb 5, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -2.48% | 15,526,100 |
| Feb 4, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | - | 14,828,600 |
| Feb 3, 2026 | 116.00 | 121.00 | 114.00 | 121.00 | 121.00 | 3.42% | 26,975,700 |
| Feb 2, 2026 | 125.00 | 125.00 | 114.00 | 117.00 | 117.00 | -5.65% | 33,656,600 |
| Jan 30, 2026 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | 0.81% | 15,678,500 |
| Jan 29, 2026 | 125.00 | 125.00 | 108.00 | 123.00 | 123.00 | -3.15% | 50,076,700 |
| Jan 28, 2026 | 139.00 | 139.00 | 119.00 | 127.00 | 127.00 | -7.97% | 72,291,300 |
| Jan 27, 2026 | 135.00 | 139.00 | 132.00 | 138.00 | 138.00 | 3.76% | 51,890,800 |
| Jan 26, 2026 | 130.00 | 137.00 | 128.00 | 133.00 | 133.00 | 0.76% | 35,147,500 |
| Jan 23, 2026 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | -1.49% | 19,710,300 |
| Jan 22, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 41,242,300 |
| Jan 21, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 30,180,900 |
| Jan 20, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 19,733,300 |
| Jan 19, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 25,670,100 |
| Jan 15, 2026 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | 30,329,100 |
| Jan 14, 2026 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1.49% | 21,673,500 |
| Jan 13, 2026 | 134.00 | 138.00 | 132.00 | 134.00 | 134.00 | - | 32,996,300 |
| Jan 12, 2026 | 140.00 | 141.00 | 129.00 | 134.00 | 134.00 | -3.60% | 62,975,400 |
| Jan 9, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 0.72% | 38,151,300 |
| Jan 8, 2026 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1.47% | 32,451,300 |
| Jan 7, 2026 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 30,108,500 |
| Jan 6, 2026 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | -0.73% | 31,505,900 |
| Jan 5, 2026 | 142.00 | 142.00 | 135.00 | 137.00 | 137.00 | -4.86% | 50,953,200 |
| Jan 2, 2026 | 145.00 | 145.00 | 139.00 | 144.00 | 144.00 | -0.69% | 42,332,600 |
| Dec 30, 2025 | 143.00 | 149.00 | 139.00 | 145.00 | 145.00 | 1.40% | 82,290,400 |
| Dec 29, 2025 | 140.00 | 144.00 | 137.00 | 143.00 | 143.00 | 2.14% | 92,853,000 |
| Dec 24, 2025 | 133.00 | 142.00 | 131.00 | 140.00 | 140.00 | 5.26% | 71,305,400 |
| Dec 23, 2025 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2.31% | 29,095,100 |
| Dec 22, 2025 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0.78% | 16,825,700 |
| Dec 19, 2025 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 0.78% | 15,641,500 |
| Dec 18, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 17,850,600 |
| Dec 17, 2025 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 13,334,900 |
| Dec 16, 2025 | 131.00 | 131.00 | 127.00 | 131.00 | 131.00 | - | 17,033,700 |
| Dec 15, 2025 | 131.00 | 132.00 | 128.00 | 131.00 | 131.00 | - | 20,322,600 |
| Dec 12, 2025 | 132.00 | 132.00 | 126.00 | 131.00 | 131.00 | -0.76% | 26,855,100 |
| Dec 11, 2025 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 40,463,300 |
| Dec 10, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 12,131,500 |
| Dec 9, 2025 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 35,299,200 |
| Dec 8, 2025 | 136.00 | 138.00 | 133.00 | 138.00 | 138.00 | 2.22% | 32,393,700 |
| Dec 5, 2025 | 134.00 | 140.00 | 132.00 | 135.00 | 135.00 | 0.75% | 41,024,600 |
| Dec 4, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 23,651,300 |
| Dec 3, 2025 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | - | 30,093,100 |
| Dec 2, 2025 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | - | 22,770,500 |
| Dec 1, 2025 | 136.00 | 136.00 | 131.00 | 134.00 | 134.00 | -0.74% | 14,043,500 |
| Nov 28, 2025 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | -0.74% | 11,319,600 |
| Nov 27, 2025 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | -2.16% | 25,938,100 |
| Nov 26, 2025 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1.46% | 23,210,700 |
| Nov 25, 2025 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2.24% | 22,209,800 |
| Nov 24, 2025 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | - | 13,202,800 |
| Nov 21, 2025 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.74% | 10,979,900 |
| Nov 20, 2025 | 138.00 | 142.00 | 135.00 | 135.00 | 135.00 | -1.46% | 42,396,500 |
| Nov 19, 2025 | 139.00 | 139.00 | 132.00 | 137.00 | 137.00 | -0.72% | 26,722,000 |
| Nov 18, 2025 | 136.00 | 141.00 | 134.00 | 138.00 | 138.00 | 1.47% | 68,555,100 |
| Nov 17, 2025 | 131.00 | 137.00 | 129.00 | 136.00 | 136.00 | 3.82% | 49,939,400 |
| Nov 14, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 14,460,200 |
| Nov 13, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 16,754,400 |
| Nov 12, 2025 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | - | 10,606,500 |
| Nov 11, 2025 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0.78% | 12,553,900 |
| Nov 10, 2025 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -1.53% | 9,175,700 |
| Nov 7, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 9,722,000 |
| Nov 6, 2025 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 15,349,100 |
| Nov 5, 2025 | 132.00 | 134.00 | 129.00 | 133.00 | 133.00 | 1.53% | 13,011,700 |
| Nov 4, 2025 | 131.00 | 136.00 | 130.00 | 131.00 | 131.00 | - | 15,616,400 |
| Nov 3, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -1.50% | 42,169,900 |
| Oct 31, 2025 | 135.00 | 137.00 | 129.00 | 133.00 | 133.00 | -0.75% | 30,949,300 |
| Oct 30, 2025 | 129.00 | 136.00 | 125.00 | 134.00 | 134.00 | 3.88% | 42,175,500 |
| Oct 29, 2025 | 126.00 | 133.00 | 121.00 | 129.00 | 129.00 | 2.38% | 28,734,000 |
| Oct 28, 2025 | 124.00 | 126.00 | 120.00 | 126.00 | 126.00 | 4.13% | 9,429,600 |
| Oct 27, 2025 | 127.00 | 127.00 | 118.00 | 121.00 | 121.00 | -4.72% | 25,417,800 |
| Oct 24, 2025 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | - | 12,100,900 |
| Oct 23, 2025 | 135.00 | 135.00 | 125.00 | 127.00 | 127.00 | -3.79% | 30,667,200 |
| Oct 22, 2025 | 135.00 | 137.00 | 131.00 | 132.00 | 132.00 | -0.75% | 33,395,500 |
| Oct 21, 2025 | 130.00 | 136.00 | 128.00 | 133.00 | 133.00 | 2.31% | 51,690,300 |
| Oct 20, 2025 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 52,310,500 |
| Oct 17, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | 55,599,700 |
| Oct 16, 2025 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 58,942,500 |
| Oct 15, 2025 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 2.42% | 62,783,800 |
| Oct 14, 2025 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | -1.59% | 43,913,500 |
| Oct 13, 2025 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 58,098,100 |
| Oct 10, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | -0.78% | 53,543,300 |
| Oct 9, 2025 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 2.38% | 93,926,100 |