PT Ingria Pratama Capitalindo Tbk (IDX:GRIA)
Indonesia
· Delayed Price · Currency is IDR 100.00
-3.00 (-2.91%)
Last updated: Apr 29, 2026, 11:59 AM WIB
IDX:GRIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.00 | 106.00 | 100.00 | 102.00 | - | -0.97% | 102,700 |
| Apr 28, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 387,800 |
| Apr 27, 2026 | 102.00 | 105.00 | 98.00 | 102.00 | 102.00 | - | 313,400 |
| Apr 24, 2026 | 107.00 | 110.00 | 101.00 | 102.00 | 102.00 | -4.67% | 495,400 |
| Apr 23, 2026 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 328,000 |
| Apr 22, 2026 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | 0.93% | 4,320,700 |
| Apr 21, 2026 | 106.00 | 108.00 | 102.00 | 108.00 | 108.00 | 0.93% | 121,500 |
| Apr 20, 2026 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 172,300 |
| Apr 17, 2026 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 1.90% | 424,000 |
| Apr 16, 2026 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 373,000 |
| Apr 15, 2026 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1.96% | 551,200 |
| Apr 14, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 183,300 |
| Apr 13, 2026 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | - | 237,600 |
| Apr 10, 2026 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1.01% | 138,900 |
| Apr 9, 2026 | 101.00 | 103.00 | 98.00 | 99.00 | 99.00 | 2.06% | 784,200 |
| Apr 8, 2026 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 2.11% | 87,100 |
| Apr 7, 2026 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 749,900 |
| Apr 6, 2026 | 96.00 | 99.00 | 95.00 | 95.00 | 95.00 | -4.04% | 865,700 |
| Apr 2, 2026 | 97.00 | 107.00 | 94.00 | 99.00 | 99.00 | 3.13% | 8,534,900 |
| Apr 1, 2026 | 95.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 155,400 |
| Mar 31, 2026 | 100.00 | 100.00 | 94.00 | 96.00 | 96.00 | - | 840,700 |
| Mar 30, 2026 | 97.00 | 103.00 | 94.00 | 96.00 | 96.00 | - | 909,700 |
| Mar 27, 2026 | 95.00 | 113.00 | 93.00 | 96.00 | 96.00 | 1.05% | 3,205,700 |
| Mar 26, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 226,900 |
| Mar 25, 2026 | 95.00 | 99.00 | 92.00 | 95.00 | 95.00 | -1.04% | 727,500 |
| Mar 17, 2026 | 96.00 | 100.00 | 95.00 | 96.00 | 96.00 | -1.03% | 293,400 |
| Mar 16, 2026 | 102.00 | 104.00 | 93.00 | 97.00 | 97.00 | -4.90% | 1,854,200 |
| Mar 13, 2026 | 108.00 | 127.00 | 94.00 | 102.00 | 102.00 | 3.03% | 28,978,700 |
| Mar 12, 2026 | 100.00 | 106.00 | 98.00 | 99.00 | 99.00 | 1.02% | 379,200 |
| Mar 11, 2026 | 99.00 | 115.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,223,800 |
| Mar 10, 2026 | 98.00 | 102.00 | 96.00 | 99.00 | 99.00 | 1.02% | 373,800 |
| Mar 9, 2026 | 105.00 | 105.00 | 90.00 | 98.00 | 98.00 | -6.67% | 1,341,300 |
| 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 |