PT Perdana Gapuraprima Tbk (IDX:GPRA)
Indonesia
· Delayed Price · Currency is IDR 120.00
+1.00 (0.84%)
Apr 29, 2026, 3:49 PM WIB
IDX:GPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 120.00 | 123.00 | 118.00 | 120.00 | - | 0.84% | 29,747,100 |
| Apr 28, 2026 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1.71% | 26,749,600 |
| Apr 27, 2026 | 117.00 | 124.00 | 115.00 | 117.00 | 117.00 | - | 32,716,200 |
| Apr 24, 2026 | 124.00 | 126.00 | 116.00 | 117.00 | 117.00 | -5.65% | 40,015,800 |
| Apr 23, 2026 | 119.00 | 125.00 | 115.00 | 124.00 | 124.00 | 5.98% | 97,747,800 |
| Apr 22, 2026 | 119.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 24,269,700 |
| Apr 21, 2026 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | -0.81% | 22,496,800 |
| Apr 20, 2026 | 122.00 | 131.00 | 119.00 | 123.00 | 123.00 | 0.82% | 80,337,900 |
| Apr 17, 2026 | 111.00 | 124.00 | 108.00 | 122.00 | 122.00 | 9.91% | 83,838,000 |
| Apr 16, 2026 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 2,051,600 |
| Apr 15, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 4,026,300 |
| Apr 14, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 5,179,500 |
| Apr 13, 2026 | 107.00 | 114.00 | 105.00 | 111.00 | 111.00 | 3.74% | 42,345,000 |
| Apr 10, 2026 | 105.00 | 110.00 | 103.00 | 107.00 | 107.00 | 1.90% | 17,490,200 |
| Apr 9, 2026 | 104.00 | 109.00 | 101.00 | 105.00 | 105.00 | 0.96% | 29,931,000 |
| Apr 8, 2026 | 101.00 | 107.00 | 98.00 | 104.00 | 104.00 | 4.00% | 40,289,800 |
| Apr 7, 2026 | 96.00 | 103.00 | 96.00 | 100.00 | 100.00 | 4.17% | 15,506,600 |
| Apr 6, 2026 | 97.00 | 100.00 | 93.00 | 96.00 | 96.00 | -2.04% | 45,813,300 |
| Apr 2, 2026 | 101.00 | 102.00 | 94.00 | 98.00 | 98.00 | -3.92% | 46,041,100 |
| Apr 1, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 11,054,100 |
| Mar 31, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | -1.92% | 11,971,200 |
| Mar 30, 2026 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | -1.89% | 14,450,300 |
| Mar 27, 2026 | 105.00 | 107.00 | 101.00 | 106.00 | 106.00 | 1.92% | 15,642,700 |
| Mar 26, 2026 | 112.00 | 112.00 | 102.00 | 104.00 | 104.00 | -5.45% | 16,155,900 |
| Mar 25, 2026 | 102.00 | 114.00 | 100.00 | 110.00 | 110.00 | 7.84% | 20,442,400 |
| Mar 17, 2026 | 99.00 | 102.00 | 97.00 | 102.00 | 102.00 | 6.25% | 19,986,200 |
| Mar 16, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | -3.03% | 15,543,900 |
| Mar 13, 2026 | 100.00 | 100.00 | 95.00 | 99.00 | 99.00 | -1.00% | 12,802,500 |
| Mar 12, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 15,318,000 |
| Mar 11, 2026 | 102.00 | 103.00 | 97.00 | 101.00 | 101.00 | 1.00% | 19,416,300 |
| Mar 10, 2026 | 101.00 | 105.00 | 97.00 | 100.00 | 100.00 | -0.99% | 14,859,000 |
| Mar 9, 2026 | 101.00 | 104.00 | 95.00 | 101.00 | 101.00 | -4.72% | 27,493,900 |
| 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 |