PT Grahaprima Suksesmandiri Tbk (GTRA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:05PM WIB
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 111.00 | 123.00 | 111.00 | 115.00 | 115.00 | 3,462,300 |
| 20 Jun 2024 | 113.00 | 127.00 | 113.00 | 120.00 | 120.00 | 2,478,500 |
| 19 Jun 2024 | 130.00 | 131.00 | 113.00 | 123.00 | 123.00 | 17,288,500 |
| 14 Jun 2024 | 101.00 | 132.00 | 100.00 | 130.00 | 130.00 | 29,499,400 |
| 13 Jun 2024 | 112.00 | 115.00 | 96.00 | 99.00 | 99.00 | 4,683,700 |
| 12 Jun 2024 | 120.00 | 122.00 | 110.00 | 111.00 | 111.00 | 2,180,000 |
| 11 Jun 2024 | 121.00 | 124.00 | 117.00 | 120.00 | 120.00 | 3,379,800 |
| 10 Jun 2024 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 798,400 |
| 07 Jun 2024 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | 310,500 |
| 06 Jun 2024 | 119.00 | 124.00 | 117.00 | 120.00 | 120.00 | 1,903,200 |
| 05 Jun 2024 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | 878,400 |
| 04 Jun 2024 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 746,100 |
| 03 Jun 2024 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 448,500 |
| 31 May 2024 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 791,400 |
| 30 May 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 937,800 |
| 29 May 2024 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,122,600 |
| 28 May 2024 | 130.00 | 132.00 | 126.00 | 131.00 | 131.00 | 1,391,300 |
| 27 May 2024 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 712,700 |
| 22 May 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 725,700 |
| 21 May 2024 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1,653,300 |
| 20 May 2024 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2,070,300 |
| 17 May 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 638,100 |
| 16 May 2024 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 923,000 |
| 15 May 2024 | 133.00 | 135.00 | 130.00 | 133.00 | 133.00 | 1,421,800 |
| 14 May 2024 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 1,004,000 |
| 13 May 2024 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 1,840,200 |
| 08 May 2024 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | 1,101,100 |
| 07 May 2024 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 811,100 |
| 06 May 2024 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 811,300 |
| 03 May 2024 | 130.00 | 136.00 | 130.00 | 131.00 | 131.00 | 1,312,500 |
| 02 May 2024 | 133.00 | 139.00 | 129.00 | 130.00 | 130.00 | 1,351,000 |
| 30 Apr 2024 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 648,300 |
| 29 Apr 2024 | 132.00 | 140.00 | 127.00 | 136.00 | 136.00 | 3,021,000 |
| 26 Apr 2024 | 140.00 | 141.00 | 128.00 | 131.00 | 131.00 | 2,163,800 |
| 25 Apr 2024 | 143.00 | 144.00 | 137.00 | 139.00 | 139.00 | 1,449,000 |
| 24 Apr 2024 | 142.00 | 153.00 | 141.00 | 143.00 | 143.00 | 2,996,300 |
| 23 Apr 2024 | 143.00 | 148.00 | 142.00 | 142.00 | 142.00 | 2,286,200 |
| 22 Apr 2024 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | 1,750,100 |
| 19 Apr 2024 | 153.00 | 154.00 | 140.00 | 147.00 | 147.00 | 2,564,600 |
| 18 Apr 2024 | 157.00 | 159.00 | 150.00 | 154.00 | 154.00 | 2,592,800 |
| 17 Apr 2024 | 156.00 | 161.00 | 155.00 | 157.00 | 157.00 | 2,628,900 |
| 16 Apr 2024 | 150.00 | 163.00 | 150.00 | 156.00 | 156.00 | 3,434,500 |
| 05 Apr 2024 | 155.00 | 167.00 | 155.00 | 159.00 | 159.00 | 4,497,900 |
| 04 Apr 2024 | 147.00 | 160.00 | 147.00 | 157.00 | 157.00 | 2,358,300 |
| 03 Apr 2024 | 142.00 | 161.00 | 142.00 | 156.00 | 156.00 | 1,990,800 |
| 02 Apr 2024 | 156.00 | 168.00 | 156.00 | 160.00 | 160.00 | 4,332,600 |
| 01 Apr 2024 | 144.00 | 172.00 | 144.00 | 165.00 | 165.00 | 9,749,500 |
| 28 Mar 2024 | 184.00 | 195.00 | 163.00 | 164.00 | 164.00 | 52,752,200 |
| 27 Mar 2024 | 156.00 | 198.00 | 156.00 | 183.00 | 183.00 | 195,502,200 |
| 26 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 25 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 22 Mar 2024 | 137.00 | 155.00 | 137.00 | 148.00 | 148.00 | 4,643,200 |
| 21 Mar 2024 | 148.00 | 154.00 | 145.00 | 146.00 | 146.00 | 7,005,800 |
| 20 Mar 2024 | 159.00 | 159.00 | 142.00 | 148.00 | 148.00 | 5,874,100 |
| 19 Mar 2024 | 194.00 | 218.00 | 144.00 | 151.00 | 151.00 | 98,210,400 |
| 18 Mar 2024 | 125.00 | 174.00 | 125.00 | 174.00 | 174.00 | 53,614,700 |
| 15 Mar 2024 | 125.00 | 134.00 | 125.00 | 129.00 | 129.00 | 1,101,600 |
| 14 Mar 2024 | 145.00 | 145.00 | 129.00 | 133.00 | 133.00 | 2,261,900 |
| 13 Mar 2024 | 138.00 | 145.00 | 132.00 | 135.00 | 135.00 | 5,058,300 |
| 08 Mar 2024 | 130.00 | 144.00 | 130.00 | 137.00 | 137.00 | 3,677,400 |
| 07 Mar 2024 | 127.00 | 138.00 | 127.00 | 130.00 | 130.00 | 3,430,800 |
| 06 Mar 2024 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,029,300 |
| 05 Mar 2024 | 119.00 | 134.00 | 119.00 | 129.00 | 129.00 | 2,702,100 |
| 04 Mar 2024 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 1,735,300 |
| 01 Mar 2024 | 127.00 | 138.00 | 127.00 | 130.00 | 130.00 | 1,976,900 |
| 29 Feb 2024 | 132.00 | 141.00 | 132.00 | 137.00 | 137.00 | 3,375,000 |
| 28 Feb 2024 | 141.00 | 143.00 | 130.00 | 141.00 | 141.00 | 2,728,100 |
| 27 Feb 2024 | 136.00 | 148.00 | 136.00 | 140.00 | 140.00 | 5,888,800 |
| 26 Feb 2024 | 120.00 | 152.00 | 120.00 | 145.00 | 145.00 | 19,133,800 |
| 23 Feb 2024 | 119.00 | 138.00 | 119.00 | 129.00 | 129.00 | 4,622,600 |
| 22 Feb 2024 | 109.00 | 128.00 | 109.00 | 127.00 | 127.00 | 3,493,400 |
| 21 Feb 2024 | 109.00 | 138.00 | 109.00 | 117.00 | 117.00 | 14,087,400 |
| 20 Feb 2024 | 133.00 | 133.00 | 117.00 | 119.00 | 119.00 | 3,707,400 |
| 19 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 16 Feb 2024 | 121.00 | 133.00 | 121.00 | 125.00 | 125.00 | 1,457,800 |
| 15 Feb 2024 | 112.00 | 132.00 | 112.00 | 130.00 | 130.00 | 2,929,000 |
| 13 Feb 2024 | 118.00 | 150.00 | 118.00 | 131.00 | 131.00 | 12,612,800 |
| 12 Feb 2024 | 136.00 | 145.00 | 114.00 | 128.00 | 128.00 | 16,595,600 |
| 07 Feb 2024 | 178.00 | 180.00 | 139.00 | 145.00 | 145.00 | 15,994,700 |
| 06 Feb 2024 | 177.00 | 193.00 | 175.00 | 179.00 | 179.00 | 20,432,600 |
| 05 Feb 2024 | 172.00 | 177.00 | 169.00 | 177.00 | 177.00 | 3,231,600 |
| 02 Feb 2024 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | 1,800,300 |
| 01 Feb 2024 | 169.00 | 181.00 | 169.00 | 174.00 | 174.00 | 2,809,600 |
| 31 Jan 2024 | 181.00 | 182.00 | 172.00 | 178.00 | 178.00 | 7,078,500 |
| 30 Jan 2024 | 179.00 | 197.00 | 172.00 | 181.00 | 181.00 | 15,053,900 |
| 29 Jan 2024 | 199.00 | 202.00 | 176.00 | 179.00 | 179.00 | 11,394,500 |
| 26 Jan 2024 | 222.00 | 224.00 | 195.00 | 199.00 | 199.00 | 11,836,400 |
| 25 Jan 2024 | 208.00 | 224.00 | 206.00 | 220.00 | 220.00 | 9,530,900 |
| 24 Jan 2024 | 216.00 | 226.00 | 206.00 | 208.00 | 208.00 | 9,596,800 |
| 23 Jan 2024 | 238.00 | 264.00 | 220.00 | 224.00 | 224.00 | 26,573,600 |
| 22 Jan 2024 | 242.00 | 248.00 | 224.00 | 238.00 | 238.00 | 12,552,800 |
| 19 Jan 2024 | 274.00 | 280.00 | 240.00 | 242.00 | 242.00 | 20,714,900 |
| 18 Jan 2024 | 318.00 | 318.00 | 246.00 | 274.00 | 274.00 | 56,042,000 |
| 17 Jan 2024 | 418.00 | 442.00 | 314.00 | 314.00 | 314.00 | 68,277,300 |
| 16 Jan 2024 | 376.00 | 418.00 | 370.00 | 418.00 | 418.00 | 73,976,700 |
| 15 Jan 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 12 Jan 2024 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 6,728,300 |
| 11 Jan 2024 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | 4,597,700 |
| 10 Jan 2024 | 326.00 | 332.00 | 326.00 | 330.00 | 330.00 | 12,747,700 |
| 09 Jan 2024 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 18,666,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.