PT Griptha Putra Persada Tbk (IDX:GRPH)
Indonesia
· Delayed Price · Currency is IDR 63.00
-1.00 (-1.56%)
Apr 29, 2026, 4:00 PM WIB
IDX:GRPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.00 | 66.00 | 59.00 | 64.00 | 64.00 | 4.92% | 39,003,900 |
| Apr 27, 2026 | 61.00 | 61.00 | 57.00 | 61.00 | 61.00 | - | 17,761,600 |
| Apr 24, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 22,263,800 |
| Apr 23, 2026 | 65.00 | 69.00 | 62.00 | 63.00 | 63.00 | -1.56% | 50,998,400 |
| Apr 22, 2026 | 64.00 | 65.00 | 60.00 | 64.00 | 64.00 | - | 48,600,800 |
| Apr 21, 2026 | 56.00 | 70.00 | 56.00 | 64.00 | 64.00 | 14.29% | 235,309,500 |
| Apr 20, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 12,352,600 |
| Apr 17, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 11,162,600 |
| Apr 16, 2026 | 59.00 | 62.00 | 58.00 | 59.00 | 59.00 | 1.72% | 22,352,400 |
| Apr 15, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 9,315,400 |
| Apr 14, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 5,643,500 |
| Apr 13, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 7,820,500 |
| Apr 10, 2026 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3.77% | 15,537,800 |
| Apr 9, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 3,791,000 |
| Apr 8, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,319,700 |
| Apr 7, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 19,505,100 |
| Apr 6, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 5,700,600 |
| Apr 2, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 7,702,000 |
| Apr 1, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 6,335,500 |
| Mar 31, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 11,589,600 |
| Mar 30, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 14,731,200 |
| Mar 27, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 14,096,900 |
| Mar 26, 2026 | 53.00 | 62.00 | 52.00 | 54.00 | 54.00 | 3.85% | 177,928,500 |
| Mar 25, 2026 | 52.00 | 56.00 | 51.00 | 52.00 | 52.00 | 1.96% | 27,412,100 |
| Mar 17, 2026 | 53.00 | 55.00 | 51.00 | 51.00 | 51.00 | -3.77% | 13,651,900 |
| Mar 16, 2026 | 53.00 | 59.00 | 51.00 | 53.00 | 53.00 | 1.92% | 69,490,200 |
| Mar 13, 2026 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | -7.14% | 18,488,600 |
| Mar 12, 2026 | 62.00 | 63.00 | 54.00 | 56.00 | 56.00 | -8.20% | 75,448,100 |
| Mar 11, 2026 | 52.00 | 70.00 | 50.00 | 61.00 | 61.00 | 17.31% | 572,646,400 |
| Mar 10, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 16,348,900 |
| Mar 9, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 15,361,500 |
| 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 |