PT Grahaprima Suksesmandiri Tbk (IDX:GTRA)
Indonesia
· Delayed Price · Currency is IDR 218.00
-28.00 (-11.38%)
Mar 9, 2026, 4:00 PM WIB
IDX:GTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 246.00 | 246.00 | 214.00 | 218.00 | - | -11.38% | 3,421,200 |
| Mar 6, 2026 | 254.00 | 256.00 | 238.00 | 246.00 | 246.00 | 0.82% | 1,574,000 |
| Mar 5, 2026 | 238.00 | 246.00 | 232.00 | 244.00 | 244.00 | 2.52% | 1,216,900 |
| Mar 4, 2026 | 264.00 | 268.00 | 226.00 | 238.00 | 238.00 | -5.56% | 4,526,600 |
| Mar 3, 2026 | 262.00 | 272.00 | 248.00 | 252.00 | 252.00 | -3.82% | 3,774,600 |
| Mar 2, 2026 | 282.00 | 304.00 | 262.00 | 262.00 | 262.00 | -14.38% | 3,365,000 |
| Feb 27, 2026 | 310.00 | 310.00 | 284.00 | 306.00 | 306.00 | 0.66% | 1,869,400 |
| Feb 26, 2026 | 330.00 | 342.00 | 290.00 | 304.00 | 304.00 | -7.88% | 7,841,600 |
| Feb 25, 2026 | 344.00 | 352.00 | 326.00 | 330.00 | 330.00 | -2.94% | 1,527,000 |
| Feb 24, 2026 | 374.00 | 374.00 | 340.00 | 340.00 | 340.00 | -9.09% | 2,127,800 |
| Feb 23, 2026 | 362.00 | 376.00 | 360.00 | 374.00 | 374.00 | 2.75% | 1,131,800 |
| Feb 20, 2026 | 378.00 | 384.00 | 360.00 | 364.00 | 364.00 | -3.70% | 1,999,200 |
| Feb 19, 2026 | 376.00 | 400.00 | 372.00 | 378.00 | 378.00 | 3.28% | 6,523,000 |
| Feb 18, 2026 | 350.00 | 388.00 | 348.00 | 366.00 | 366.00 | 11.59% | 10,184,400 |
| Feb 13, 2026 | 328.00 | 332.00 | 322.00 | 328.00 | 328.00 | - | 414,200 |
| Feb 12, 2026 | 328.00 | 332.00 | 322.00 | 328.00 | 328.00 | -1.20% | 538,100 |
| Feb 11, 2026 | 322.00 | 338.00 | 314.00 | 332.00 | 332.00 | 3.75% | 2,332,900 |
| Feb 10, 2026 | 326.00 | 332.00 | 310.00 | 320.00 | 320.00 | -0.62% | 4,372,100 |
| Feb 9, 2026 | 336.00 | 338.00 | 310.00 | 322.00 | 322.00 | -4.17% | 2,024,900 |
| Feb 6, 2026 | 348.00 | 354.00 | 320.00 | 336.00 | 336.00 | -4.00% | 4,060,900 |
| Feb 5, 2026 | 362.00 | 370.00 | 344.00 | 350.00 | 350.00 | -2.78% | 2,710,900 |
| Feb 4, 2026 | 352.00 | 372.00 | 348.00 | 360.00 | 360.00 | 3.45% | 1,233,700 |
| Feb 3, 2026 | 350.00 | 360.00 | 298.00 | 348.00 | 348.00 | -0.57% | 1,677,400 |
| Feb 2, 2026 | 362.00 | 398.00 | 350.00 | 350.00 | 350.00 | -2.78% | 7,612,700 |
| Jan 30, 2026 | 362.00 | 390.00 | 340.00 | 360.00 | 360.00 | -0.55% | 3,098,100 |
| Jan 29, 2026 | 314.00 | 362.00 | 292.00 | 362.00 | 362.00 | 5.85% | 12,322,200 |
| Jan 28, 2026 | 380.00 | 392.00 | 342.00 | 342.00 | 342.00 | -14.93% | 10,607,300 |
| Jan 27, 2026 | 392.00 | 446.00 | 386.00 | 402.00 | 402.00 | -5.19% | 14,106,100 |
| Jan 26, 2026 | 390.00 | 424.00 | 326.00 | 424.00 | 424.00 | 24.71% | 63,500,100 |
| Jan 23, 2026 | 342.00 | 346.00 | 320.00 | 340.00 | 340.00 | 1.19% | 3,587,100 |
| Jan 22, 2026 | 348.00 | 350.00 | 334.00 | 336.00 | 336.00 | -3.45% | 1,432,100 |
| Jan 21, 2026 | 346.00 | 364.00 | 336.00 | 348.00 | 348.00 | 0.58% | 2,765,100 |
| Jan 20, 2026 | 344.00 | 356.00 | 326.00 | 346.00 | 346.00 | 1.17% | 4,766,200 |
| Jan 19, 2026 | 330.00 | 344.00 | 320.00 | 342.00 | 342.00 | 3.64% | 5,603,100 |
| Jan 15, 2026 | 318.00 | 344.00 | 316.00 | 330.00 | 330.00 | 4.43% | 8,708,000 |
| Jan 14, 2026 | 290.00 | 316.00 | 290.00 | 316.00 | 316.00 | 8.97% | 4,345,500 |
| Jan 13, 2026 | 302.00 | 306.00 | 290.00 | 290.00 | 290.00 | -3.33% | 2,235,000 |
| Jan 12, 2026 | 298.00 | 318.00 | 294.00 | 300.00 | 300.00 | 1.35% | 6,608,700 |
| Jan 9, 2026 | 300.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 867,600 |
| Jan 8, 2026 | 300.00 | 306.00 | 294.00 | 296.00 | 296.00 | -1.33% | 1,109,500 |
| Jan 7, 2026 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | -3.23% | 1,255,600 |
| Jan 6, 2026 | 316.00 | 316.00 | 302.00 | 310.00 | 310.00 | -0.64% | 2,192,800 |
| Jan 5, 2026 | 312.00 | 316.00 | 300.00 | 312.00 | 312.00 | 0.65% | 2,411,700 |
| Jan 2, 2026 | 310.00 | 318.00 | 298.00 | 310.00 | 310.00 | 5.44% | 5,490,700 |
| Dec 30, 2025 | 274.00 | 316.00 | 266.00 | 294.00 | 294.00 | 8.09% | 6,936,700 |
| Dec 29, 2025 | 268.00 | 276.00 | 262.00 | 272.00 | 272.00 | 3.03% | 1,356,500 |
| Dec 24, 2025 | 270.00 | 276.00 | 260.00 | 264.00 | 264.00 | -2.22% | 535,000 |
| Dec 23, 2025 | 272.00 | 284.00 | 266.00 | 270.00 | 270.00 | -0.74% | 1,242,900 |
| Dec 22, 2025 | 272.00 | 286.00 | 264.00 | 272.00 | 272.00 | - | 934,700 |
| Dec 19, 2025 | 282.00 | 288.00 | 270.00 | 272.00 | 272.00 | -2.86% | 1,095,700 |
| Dec 18, 2025 | 282.00 | 284.00 | 272.00 | 280.00 | 280.00 | - | 2,229,800 |
| Dec 17, 2025 | 286.00 | 290.00 | 278.00 | 280.00 | 280.00 | -2.10% | 713,600 |
| Dec 16, 2025 | 282.00 | 298.00 | 272.00 | 286.00 | 286.00 | 1.42% | 1,438,300 |
| Dec 15, 2025 | 294.00 | 294.00 | 276.00 | 282.00 | 282.00 | -3.42% | 2,817,600 |
| Dec 12, 2025 | 298.00 | 298.00 | 276.00 | 292.00 | 292.00 | -1.35% | 3,267,000 |
| Dec 11, 2025 | 306.00 | 318.00 | 292.00 | 296.00 | 296.00 | -2.63% | 2,170,400 |
| Dec 10, 2025 | 312.00 | 312.00 | 302.00 | 304.00 | 304.00 | -2.56% | 2,409,100 |
| Dec 9, 2025 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | - | 2,226,100 |
| Dec 8, 2025 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | -2.50% | 2,750,700 |
| Dec 5, 2025 | 316.00 | 322.00 | 300.00 | 320.00 | 320.00 | 1.27% | 2,768,200 |
| Dec 4, 2025 | 320.00 | 324.00 | 314.00 | 316.00 | 316.00 | -1.25% | 1,628,800 |
| Dec 3, 2025 | 322.00 | 338.00 | 314.00 | 320.00 | 320.00 | -0.62% | 2,666,600 |
| Dec 2, 2025 | 322.00 | 322.00 | 314.00 | 322.00 | 322.00 | 1.90% | 2,398,500 |
| Dec 1, 2025 | 324.00 | 324.00 | 306.00 | 316.00 | 316.00 | -2.47% | 5,509,000 |
| Nov 28, 2025 | 320.00 | 328.00 | 308.00 | 324.00 | 324.00 | 0.62% | 2,281,600 |
| Nov 27, 2025 | 320.00 | 332.00 | 302.00 | 322.00 | 322.00 | 0.63% | 4,009,200 |
| Nov 26, 2025 | 338.00 | 338.00 | 320.00 | 320.00 | 320.00 | -4.76% | 5,021,400 |
| Nov 25, 2025 | 340.00 | 340.00 | 330.00 | 336.00 | 336.00 | -1.18% | 3,589,000 |
| Nov 24, 2025 | 340.00 | 346.00 | 334.00 | 340.00 | 340.00 | -0.58% | 2,143,500 |
| Nov 21, 2025 | 346.00 | 352.00 | 336.00 | 342.00 | 342.00 | -1.16% | 2,229,100 |
| Nov 20, 2025 | 354.00 | 358.00 | 340.00 | 346.00 | 346.00 | -0.57% | 6,073,700 |
| Nov 19, 2025 | 338.00 | 348.00 | 330.00 | 348.00 | 348.00 | 3.57% | 4,337,700 |
| Nov 18, 2025 | 336.00 | 342.00 | 318.00 | 336.00 | 336.00 | 1.20% | 5,984,700 |
| Nov 17, 2025 | 338.00 | 342.00 | 316.00 | 332.00 | 332.00 | -2.35% | 5,335,000 |
| Nov 14, 2025 | 350.00 | 352.00 | 324.00 | 340.00 | 340.00 | -2.86% | 5,469,100 |
| Nov 13, 2025 | 330.00 | 400.00 | 330.00 | 350.00 | 350.00 | 9.38% | 25,547,500 |
| Nov 12, 2025 | 314.00 | 324.00 | 300.00 | 320.00 | 320.00 | 2.56% | 3,314,000 |
| Nov 11, 2025 | 314.00 | 320.00 | 310.00 | 312.00 | 312.00 | - | 2,367,700 |
| Nov 10, 2025 | 322.00 | 330.00 | 310.00 | 312.00 | 312.00 | -2.50% | 2,699,500 |
| Nov 7, 2025 | 318.00 | 330.00 | 312.00 | 320.00 | 320.00 | 0.63% | 3,786,900 |
| Nov 6, 2025 | 324.00 | 336.00 | 316.00 | 318.00 | 318.00 | -5.36% | 5,001,700 |
| Nov 5, 2025 | 350.00 | 350.00 | 316.00 | 336.00 | 336.00 | -4.00% | 11,721,900 |
| Nov 4, 2025 | 296.00 | 350.00 | 296.00 | 350.00 | 350.00 | 15.89% | 32,277,800 |
| Nov 3, 2025 | 308.00 | 310.00 | 296.00 | 302.00 | 302.00 | -1.95% | 1,413,900 |
| Oct 31, 2025 | 292.00 | 320.00 | 288.00 | 308.00 | 308.00 | 6.94% | 5,109,600 |
| Oct 30, 2025 | 296.00 | 302.00 | 278.00 | 288.00 | 288.00 | -4.00% | 1,045,400 |
| Oct 29, 2025 | 326.00 | 326.00 | 274.00 | 300.00 | 300.00 | -6.83% | 3,830,600 |
| Oct 28, 2025 | 330.00 | 330.00 | 314.00 | 322.00 | 322.00 | - | 3,595,900 |
| Oct 27, 2025 | 310.00 | 330.00 | 292.00 | 322.00 | 322.00 | 2.55% | 3,998,100 |
| Oct 24, 2025 | 330.00 | 344.00 | 314.00 | 314.00 | 314.00 | -4.85% | 2,655,300 |
| Oct 23, 2025 | 330.00 | 358.00 | 308.00 | 330.00 | 330.00 | 1.23% | 16,535,600 |
| Oct 22, 2025 | 286.00 | 338.00 | 278.00 | 326.00 | 326.00 | 14.79% | 17,392,000 |
| Oct 21, 2025 | 284.00 | 304.00 | 278.00 | 284.00 | 284.00 | -2.74% | 3,639,000 |
| Oct 20, 2025 | 282.00 | 294.00 | 260.00 | 292.00 | 292.00 | 5.04% | 2,066,900 |
| Oct 17, 2025 | 286.00 | 298.00 | 272.00 | 278.00 | 278.00 | -6.08% | 2,192,500 |
| Oct 16, 2025 | 274.00 | 296.00 | 272.00 | 296.00 | 296.00 | 7.25% | 1,579,700 |
| Oct 15, 2025 | 290.00 | 304.00 | 256.00 | 276.00 | 276.00 | -5.48% | 3,925,200 |
| Oct 14, 2025 | 306.00 | 306.00 | 280.00 | 292.00 | 292.00 | -4.58% | 3,032,000 |
| Oct 13, 2025 | 308.00 | 328.00 | 302.00 | 306.00 | 306.00 | -5.56% | 5,552,000 |
| Oct 10, 2025 | 308.00 | 330.00 | 294.00 | 324.00 | 324.00 | 4.52% | 6,818,000 |