PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia
· Delayed Price · Currency is IDR 105.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:GRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.00 | 108.00 | 101.00 | 105.00 | 105.00 | - | 356,800 |
| Mar 5, 2026 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | -0.94% | 425,800 |
| Mar 4, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 412,700 |
| Mar 3, 2026 | 105.00 | 112.00 | 104.00 | 110.00 | 110.00 | -1.79% | 4,397,900 |
| Mar 2, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | - | 706,600 |
| Feb 27, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.88% | 410,500 |
| Feb 26, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 291,400 |
| Feb 25, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 365,400 |
| Feb 24, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -3.31% | 528,800 |
| Feb 23, 2026 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 0.83% | 3,814,800 |
| Feb 20, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 575,100 |
| Feb 19, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 547,500 |
| Feb 18, 2026 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 384,200 |
| Feb 13, 2026 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | -0.81% | 766,900 |
| Feb 12, 2026 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | - | 881,300 |
| Feb 11, 2026 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | - | 1,725,900 |
| Feb 10, 2026 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 1,135,200 |
| Feb 9, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 647,700 |
| Feb 6, 2026 | 125.00 | 126.00 | 117.00 | 126.00 | 126.00 | -1.56% | 1,992,400 |
| Feb 5, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 0.79% | 1,594,700 |
| Feb 4, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -3.05% | 12,829,600 |
| Feb 3, 2026 | 129.00 | 131.00 | 125.00 | 131.00 | 131.00 | -1.50% | 9,429,300 |
| Feb 2, 2026 | 132.00 | 133.00 | 127.00 | 133.00 | 133.00 | 0.76% | 6,826,600 |
| Jan 30, 2026 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | -0.75% | 11,900,400 |
| Jan 29, 2026 | 132.00 | 136.00 | 123.00 | 133.00 | 133.00 | 0.76% | 32,399,700 |
| Jan 28, 2026 | 129.00 | 132.00 | 110.00 | 132.00 | 132.00 | 2.33% | 16,048,300 |
| Jan 27, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 4,983,800 |
| Jan 26, 2026 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.78% | 6,446,000 |
| Jan 23, 2026 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | -2.29% | 6,301,200 |
| Jan 22, 2026 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1.55% | 10,354,300 |
| Jan 21, 2026 | 126.00 | 129.00 | 124.00 | 129.00 | 129.00 | 0.78% | 10,728,500 |
| Jan 20, 2026 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | - | 5,000,000 |
| Jan 19, 2026 | 129.00 | 129.00 | 122.00 | 128.00 | 128.00 | 0.79% | 9,493,400 |
| Jan 15, 2026 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 3.25% | 23,788,200 |
| Jan 14, 2026 | 123.00 | 123.00 | 117.00 | 123.00 | 123.00 | 1.65% | 8,919,400 |
| Jan 13, 2026 | 125.00 | 127.00 | 119.00 | 121.00 | 121.00 | -3.20% | 13,554,100 |
| Jan 12, 2026 | 118.00 | 135.00 | 116.00 | 125.00 | 125.00 | 7.76% | 84,009,600 |
| Jan 9, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 2,248,000 |
| Jan 8, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 4,278,000 |
| Jan 7, 2026 | 118.00 | 119.00 | 111.00 | 117.00 | 117.00 | - | 5,233,000 |
| Jan 6, 2026 | 114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 4.46% | 7,499,800 |
| Jan 5, 2026 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3.70% | 13,674,900 |
| Jan 2, 2026 | 101.00 | 110.00 | 101.00 | 108.00 | 108.00 | 8.00% | 21,739,800 |
| Dec 30, 2025 | 94.00 | 119.00 | 91.00 | 100.00 | 100.00 | 8.70% | 71,997,300 |
| Dec 29, 2025 | 91.00 | 95.00 | 91.00 | 92.00 | 92.00 | 2.22% | 999,200 |
| Dec 24, 2025 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,414,700 |
| Dec 23, 2025 | 92.00 | 95.00 | 90.00 | 91.00 | 91.00 | -1.09% | 1,399,300 |
| Dec 22, 2025 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -1.08% | 1,084,500 |
| Dec 19, 2025 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | -2.11% | 1,029,100 |
| Dec 18, 2025 | 96.00 | 97.00 | 92.00 | 95.00 | 95.00 | -1.04% | 1,069,100 |
| Dec 17, 2025 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 494,600 |
| Dec 16, 2025 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 681,500 |
| Dec 15, 2025 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 1,054,300 |
| Dec 12, 2025 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -3.03% | 2,054,900 |
| Dec 11, 2025 | 98.00 | 102.00 | 95.00 | 99.00 | 99.00 | 2.06% | 3,358,200 |
| Dec 10, 2025 | 101.00 | 102.00 | 97.00 | 97.00 | 97.00 | -3.96% | 2,382,000 |
| Dec 9, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 7,193,800 |
| Dec 8, 2025 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2.02% | 2,682,900 |
| Dec 5, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | 1.02% | 2,641,200 |
| Dec 4, 2025 | 98.00 | 105.00 | 95.00 | 98.00 | 98.00 | 2.08% | 16,348,700 |
| Dec 3, 2025 | 94.00 | 96.00 | 91.00 | 96.00 | 96.00 | 2.13% | 3,430,600 |
| Dec 2, 2025 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 1,023,900 |
| Dec 1, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 5,577,700 |
| Nov 28, 2025 | 95.00 | 96.00 | 90.00 | 93.00 | 93.00 | -3.13% | 2,907,800 |
| Nov 27, 2025 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -1.03% | 1,063,000 |
| Nov 26, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | - | 2,132,600 |
| Nov 25, 2025 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 2,246,000 |
| Nov 24, 2025 | 98.00 | 100.00 | 86.00 | 98.00 | 98.00 | -1.01% | 2,668,800 |
| Nov 21, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 931,500 |
| Nov 20, 2025 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | - | 3,727,800 |
| Nov 19, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 3,158,400 |
| Nov 18, 2025 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 5,657,200 |
| Nov 17, 2025 | 98.00 | 105.00 | 98.00 | 102.00 | 102.00 | 3.03% | 11,476,900 |
| Nov 14, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 880,900 |
| Nov 13, 2025 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 3,188,700 |
| Nov 12, 2025 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 1,797,300 |
| Nov 11, 2025 | 98.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 1,945,700 |
| Nov 10, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 1,096,500 |
| Nov 7, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 2,640,500 |
| Nov 6, 2025 | 97.00 | 104.00 | 96.00 | 100.00 | 100.00 | 3.09% | 4,390,100 |
| Nov 5, 2025 | 100.00 | 102.00 | 97.00 | 97.00 | 97.00 | -3.96% | 3,804,600 |
| Nov 4, 2025 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 4,101,600 |
| Nov 3, 2025 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 2.00% | 1,921,900 |
| Oct 31, 2025 | 106.00 | 107.00 | 100.00 | 100.00 | 100.00 | -5.66% | 4,976,900 |
| Oct 30, 2025 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 2.91% | 9,533,600 |
| Oct 29, 2025 | 124.00 | 124.00 | 102.00 | 103.00 | 103.00 | -13.45% | 49,161,000 |
| Oct 28, 2025 | 110.00 | 132.00 | 110.00 | 119.00 | 119.00 | 8.18% | 44,587,400 |
| Oct 27, 2025 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 1,627,400 |
| Oct 24, 2025 | 110.00 | 114.00 | 107.00 | 111.00 | 111.00 | -0.89% | 1,906,100 |
| Oct 23, 2025 | 110.00 | 115.00 | 103.00 | 112.00 | 112.00 | -0.88% | 1,291,100 |
| Oct 22, 2025 | 112.00 | 117.00 | 110.00 | 113.00 | 113.00 | 0.89% | 1,552,600 |
| Oct 21, 2025 | 116.00 | 116.00 | 109.00 | 112.00 | 112.00 | -2.61% | 2,340,300 |
| Oct 20, 2025 | 107.00 | 117.00 | 106.00 | 115.00 | 115.00 | 10.58% | 6,034,400 |
| Oct 17, 2025 | 106.00 | 111.00 | 103.00 | 104.00 | 104.00 | -1.89% | 3,854,100 |
| Oct 16, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 1,424,200 |
| Oct 15, 2025 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | -5.31% | 2,991,300 |
| Oct 14, 2025 | 114.00 | 115.00 | 108.00 | 113.00 | 113.00 | - | 3,444,400 |
| Oct 13, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 3,066,600 |
| Oct 10, 2025 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | -0.88% | 4,209,600 |
| Oct 9, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,821,700 |