PT Griptha Putra Persada Tbk (IDX:GRPH)
Indonesia
· Delayed Price · Currency is IDR 53.00
-3.00 (-5.36%)
At close: Mar 6, 2026
IDX:GRPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 18,856,200 |
| Mar 5, 2026 | 59.00 | 59.00 | 53.00 | 56.00 | 56.00 | -1.75% | 18,951,800 |
| Mar 4, 2026 | 61.00 | 62.00 | 56.00 | 57.00 | 57.00 | -8.06% | 15,748,200 |
| Mar 3, 2026 | 63.00 | 67.00 | 62.00 | 62.00 | 62.00 | -1.59% | 23,037,900 |
| Mar 2, 2026 | 66.00 | 78.00 | 61.00 | 63.00 | 63.00 | -7.35% | 254,881,400 |
| Feb 27, 2026 | 61.00 | 70.00 | 60.00 | 68.00 | 68.00 | 13.33% | 157,902,400 |
| Feb 26, 2026 | 63.00 | 70.00 | 60.00 | 60.00 | 60.00 | -3.23% | 168,092,500 |
| Feb 25, 2026 | 58.00 | 69.00 | 57.00 | 62.00 | 62.00 | 6.90% | 158,937,800 |
| Feb 24, 2026 | 60.00 | 61.00 | 56.00 | 58.00 | 58.00 | -1.69% | 4,491,800 |
| Feb 23, 2026 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 3,553,400 |
| Feb 20, 2026 | 57.00 | 60.00 | 55.00 | 59.00 | 59.00 | 3.51% | 4,340,100 |
| Feb 19, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 1,883,500 |
| Feb 18, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 1,472,800 |
| Feb 13, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 2,042,900 |
| Feb 12, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 650,500 |
| Feb 11, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,827,500 |
| Feb 10, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 3,607,500 |
| Feb 9, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 2,560,200 |
| Feb 6, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,507,400 |
| Feb 5, 2026 | 56.00 | 59.00 | 54.00 | 56.00 | 56.00 | - | 7,305,100 |
| Feb 4, 2026 | 56.00 | 57.00 | 52.00 | 56.00 | 56.00 | - | 6,420,200 |
| Feb 3, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 1,514,900 |
| Feb 2, 2026 | 60.00 | 61.00 | 53.00 | 57.00 | 57.00 | -5.00% | 4,389,000 |
| Jan 30, 2026 | 55.00 | 61.00 | 55.00 | 60.00 | 60.00 | 7.14% | 7,971,700 |
| Jan 29, 2026 | 59.00 | 62.00 | 50.00 | 56.00 | 56.00 | -3.45% | 30,451,700 |
| Jan 28, 2026 | 63.00 | 69.00 | 56.00 | 58.00 | 58.00 | -9.38% | 50,215,000 |
| Jan 27, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 1,164,200 |
| Jan 26, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,748,700 |
| Jan 23, 2026 | 65.00 | 66.00 | 61.00 | 64.00 | 64.00 | -1.54% | 7,878,100 |
| Jan 22, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 9,044,000 |
| Jan 21, 2026 | 68.00 | 68.00 | 64.00 | 67.00 | 67.00 | - | 9,866,300 |
| Jan 20, 2026 | 65.00 | 68.00 | 64.00 | 67.00 | 67.00 | 3.08% | 19,185,400 |
| Jan 19, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 5,936,300 |
| Jan 15, 2026 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 1.56% | 6,073,900 |
| Jan 14, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 3,232,600 |
| Jan 13, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,221,300 |
| Jan 12, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 3,259,000 |
| Jan 9, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 2,529,600 |
| Jan 8, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 4,310,500 |
| Jan 7, 2026 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | - | 13,745,800 |
| Jan 6, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 2,520,000 |
| Jan 5, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 5,580,200 |
| Jan 2, 2026 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | 5.00% | 6,206,200 |
| Dec 30, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 2,372,100 |
| Dec 29, 2025 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 4,239,700 |
| Dec 24, 2025 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | -1.64% | 5,183,300 |
| Dec 23, 2025 | 62.00 | 63.00 | 58.00 | 61.00 | 61.00 | -1.61% | 5,335,500 |
| Dec 22, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 5,553,800 |
| Dec 19, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 2,462,200 |
| Dec 18, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 5,181,200 |
| Dec 17, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 6,068,900 |
| Dec 16, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 1,613,500 |
| Dec 15, 2025 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 5,088,600 |
| Dec 12, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 6,474,000 |
| Dec 11, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 5,091,600 |
| Dec 10, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 7,501,100 |
| Dec 9, 2025 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | -2.94% | 11,658,300 |
| Dec 8, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 4,844,500 |
| Dec 5, 2025 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 3.08% | 11,612,300 |
| Dec 4, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 7,815,100 |
| Dec 3, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 5,952,800 |
| Dec 2, 2025 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 10,335,600 |
| Dec 1, 2025 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | 1.54% | 5,809,000 |
| Nov 28, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 9,386,900 |
| Nov 27, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 8,029,100 |
| Nov 26, 2025 | 69.00 | 70.00 | 65.00 | 66.00 | 66.00 | -4.35% | 29,413,300 |
| Nov 25, 2025 | 63.00 | 70.00 | 63.00 | 69.00 | 69.00 | 9.52% | 47,626,000 |
| Nov 24, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 10,559,800 |
| Nov 21, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,666,200 |
| Nov 20, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 3,863,600 |
| Nov 19, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 5,260,300 |
| Nov 18, 2025 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 5,873,300 |
| Nov 17, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 9,376,100 |
| Nov 14, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,730,500 |
| Nov 13, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 9,000,700 |
| Nov 12, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 2,556,900 |
| Nov 11, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 2,443,300 |
| Nov 10, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 3,830,600 |
| Nov 7, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 4,753,100 |
| Nov 6, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 3,620,200 |
| Nov 5, 2025 | 63.00 | 68.00 | 62.00 | 65.00 | 65.00 | 3.17% | 31,624,600 |
| Nov 4, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 4,631,600 |
| Nov 3, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 12,209,800 |
| Oct 31, 2025 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | 1.56% | 11,125,900 |
| Oct 30, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 6,289,700 |
| Oct 29, 2025 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 6,863,600 |
| Oct 28, 2025 | 64.00 | 70.00 | 63.00 | 67.00 | 67.00 | 6.35% | 19,045,800 |
| Oct 27, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 4,533,900 |
| Oct 24, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 5,421,700 |
| Oct 23, 2025 | 65.00 | 66.00 | 62.00 | 65.00 | 65.00 | - | 10,459,100 |
| Oct 22, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 2,080,800 |
| Oct 21, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 3,307,900 |
| Oct 20, 2025 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 6,929,500 |
| Oct 17, 2025 | 69.00 | 69.00 | 64.00 | 65.00 | 65.00 | -5.80% | 5,132,100 |
| Oct 16, 2025 | 65.00 | 69.00 | 63.00 | 69.00 | 69.00 | 6.15% | 8,822,600 |
| Oct 15, 2025 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -5.80% | 5,136,100 |
| Oct 14, 2025 | 70.00 | 70.00 | 66.00 | 69.00 | 69.00 | -1.43% | 6,270,600 |
| Oct 13, 2025 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | 1.45% | 8,574,800 |
| Oct 10, 2025 | 67.00 | 72.00 | 65.00 | 69.00 | 69.00 | 2.99% | 12,139,600 |
| Oct 9, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 7,144,000 |