New Zealand markets closed

PT Grahaprima Suksesmandiri Tbk (GTRA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
130.00+31.00 (+31.31%)
At close: 04:14PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024101.00132.00100.00130.00130.0029,499,400
13 Jun 2024112.00115.0096.0099.0099.004,683,700
12 Jun 2024120.00122.00110.00111.00111.002,180,000
11 Jun 2024121.00124.00117.00120.00120.003,379,800
10 Jun 2024120.00123.00118.00121.00121.00798,400
07 Jun 2024124.00124.00118.00120.00120.00310,500
06 Jun 2024119.00124.00117.00120.00120.001,903,200
05 Jun 2024124.00125.00118.00118.00118.00878,400
04 Jun 2024124.00125.00122.00123.00123.00746,100
03 Jun 2024125.00126.00122.00124.00124.00448,500
31 May 2024124.00125.00121.00123.00123.00791,400
30 May 2024127.00127.00124.00124.00124.00937,800
29 May 2024130.00130.00126.00127.00127.001,122,600
28 May 2024130.00132.00126.00131.00131.001,391,300
27 May 2024130.00132.00128.00130.00130.00712,700
22 May 2024130.00131.00129.00129.00129.00725,700
21 May 2024130.00132.00128.00130.00130.001,653,300
20 May 2024132.00135.00130.00132.00132.002,070,300
17 May 2024130.00132.00129.00131.00131.00638,100
16 May 2024134.00134.00130.00130.00130.00923,000
15 May 2024133.00135.00130.00133.00133.001,421,800
14 May 2024135.00138.00133.00134.00134.001,004,000
13 May 2024131.00137.00131.00135.00135.001,840,200
08 May 2024132.00134.00128.00131.00131.001,101,100
07 May 2024132.00134.00130.00132.00132.00811,100
06 May 2024130.00134.00130.00133.00133.00811,300
03 May 2024130.00136.00130.00131.00131.001,312,500
02 May 2024133.00139.00129.00130.00130.001,351,000
30 Apr 2024136.00138.00133.00135.00135.00648,300
29 Apr 2024132.00140.00127.00136.00136.003,021,000
26 Apr 2024140.00141.00128.00131.00131.002,163,800
25 Apr 2024143.00144.00137.00139.00139.001,449,000
24 Apr 2024142.00153.00141.00143.00143.002,996,300
23 Apr 2024143.00148.00142.00142.00142.002,286,200
22 Apr 2024151.00151.00141.00142.00142.001,750,100
19 Apr 2024153.00154.00140.00147.00147.002,564,600
18 Apr 2024157.00159.00150.00154.00154.002,592,800
17 Apr 2024156.00161.00155.00157.00157.002,628,900
16 Apr 2024150.00163.00150.00156.00156.003,434,500
05 Apr 2024155.00167.00155.00159.00159.004,497,900
04 Apr 2024147.00160.00147.00157.00157.002,358,300
03 Apr 2024142.00161.00142.00156.00156.001,990,800
02 Apr 2024156.00168.00156.00160.00160.004,332,600
01 Apr 2024144.00172.00144.00165.00165.009,749,500
28 Mar 2024184.00195.00163.00164.00164.0052,752,200
27 Mar 2024156.00198.00156.00183.00183.00195,502,200
26 Mar 2024148.00148.00148.00148.00148.00-
25 Mar 2024148.00148.00148.00148.00148.00-
22 Mar 2024137.00155.00137.00148.00148.004,643,200
21 Mar 2024148.00154.00145.00146.00146.007,005,800
20 Mar 2024159.00159.00142.00148.00148.005,874,100
19 Mar 2024194.00218.00144.00151.00151.0098,210,400
18 Mar 2024125.00174.00125.00174.00174.0053,614,700
15 Mar 2024125.00134.00125.00129.00129.001,101,600
14 Mar 2024145.00145.00129.00133.00133.002,261,900
13 Mar 2024138.00145.00132.00135.00135.005,058,300
08 Mar 2024130.00144.00130.00137.00137.003,677,400
07 Mar 2024127.00138.00127.00130.00130.003,430,800
06 Mar 2024129.00130.00125.00126.00126.001,029,300
05 Mar 2024119.00134.00119.00129.00129.002,702,100
04 Mar 2024121.00132.00121.00128.00128.001,735,300
01 Mar 2024127.00138.00127.00130.00130.001,976,900
29 Feb 2024132.00141.00132.00137.00137.003,375,000
28 Feb 2024141.00143.00130.00141.00141.002,728,100
27 Feb 2024136.00148.00136.00140.00140.005,888,800
26 Feb 2024120.00152.00120.00145.00145.0019,133,800
23 Feb 2024119.00138.00119.00129.00129.004,622,600
22 Feb 2024109.00128.00109.00127.00127.003,493,400
21 Feb 2024109.00138.00109.00117.00117.0014,087,400
20 Feb 2024133.00133.00117.00119.00119.003,707,400
19 Feb 2024125.00125.00125.00125.00125.00-
16 Feb 2024121.00133.00121.00125.00125.001,457,800
15 Feb 2024112.00132.00112.00130.00130.002,929,000
13 Feb 2024118.00150.00118.00131.00131.0012,612,800
12 Feb 2024136.00145.00114.00128.00128.0016,595,600
07 Feb 2024178.00180.00139.00145.00145.0015,994,700
06 Feb 2024177.00193.00175.00179.00179.0020,432,600
05 Feb 2024172.00177.00169.00177.00177.003,231,600
02 Feb 2024178.00178.00172.00172.00172.001,800,300
01 Feb 2024169.00181.00169.00174.00174.002,809,600
31 Jan 2024181.00182.00172.00178.00178.007,078,500
30 Jan 2024179.00197.00172.00181.00181.0015,053,900
29 Jan 2024199.00202.00176.00179.00179.0011,394,500
26 Jan 2024222.00224.00195.00199.00199.0011,836,400
25 Jan 2024208.00224.00206.00220.00220.009,530,900
24 Jan 2024216.00226.00206.00208.00208.009,596,800
23 Jan 2024238.00264.00220.00224.00224.0026,573,600
22 Jan 2024242.00248.00224.00238.00238.0012,552,800
19 Jan 2024274.00280.00240.00242.00242.0020,714,900
18 Jan 2024318.00318.00246.00274.00274.0056,042,000
17 Jan 2024418.00442.00314.00314.00314.0068,277,300
16 Jan 2024376.00418.00370.00418.00418.0073,976,700
15 Jan 2024330.00330.00330.00330.00330.00-
12 Jan 2024328.00332.00328.00330.00330.006,728,300
11 Jan 2024332.00332.00328.00330.00330.004,597,700
10 Jan 2024326.00332.00326.00330.00330.0012,747,700
09 Jan 2024320.00328.00320.00328.00328.0018,666,300
08 Jan 2024320.00322.00318.00320.00320.008,029,400
05 Jan 2024322.00324.00318.00320.00320.008,508,100
04 Jan 2024320.00322.00318.00320.00320.0011,142,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...