Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 89.000 | 90.000 | 85.000 | 86.000 | 75.459 | 13,356,000 |
| 2021-11-12 | 86.000 | 92.000 | 83.000 | 88.000 | 77.214 | 78,813,700 |
| 2021-11-11 | 86.000 | 87.000 | 83.000 | 85.000 | 74.582 | 14,331,200 |
| 2021-11-10 | 82.000 | 89.000 | 82.000 | 85.000 | 74.582 | 56,966,200 |
| 2021-11-09 | 82.000 | 87.000 | 81.000 | 83.000 | 72.827 | 26,262,700 |
| 2021-11-08 | 81.000 | 83.000 | 80.000 | 81.000 | 71.072 | 9,408,400 |
| 2021-11-05 | 83.000 | 84.000 | 80.000 | 81.000 | 71.072 | 15,590,100 |
| 2021-11-04 | 80.000 | 84.000 | 78.000 | 82.000 | 71.949 | 37,758,200 |
| 2021-11-03 | 77.000 | 84.000 | 77.000 | 80.000 | 70.195 | 58,834,900 |
| 2021-11-02 | 79.000 | 79.000 | 77.000 | 77.000 | 67.562 | 5,053,600 |
| 2021-11-01 | 78.000 | 79.000 | 77.000 | 79.000 | 69.317 | 4,742,900 |
| 2021-10-29 | 78.000 | 79.000 | 77.000 | 77.000 | 67.562 | 3,773,700 |
| 2021-10-28 | 78.000 | 79.000 | 77.000 | 78.000 | 68.440 | 4,817,400 |
| 2021-10-27 | 79.000 | 80.000 | 78.000 | 79.000 | 69.317 | 4,853,800 |
| 2021-10-26 | 79.000 | 80.000 | 78.000 | 78.000 | 68.440 | 5,978,600 |
| 2021-10-25 | 80.000 | 82.000 | 78.000 | 79.000 | 69.317 | 9,567,900 |
| 2021-10-22 | 80.000 | 85.000 | 79.000 | 80.000 | 70.195 | 20,835,100 |
| 2021-10-21 | 79.000 | 81.000 | 78.000 | 80.000 | 70.195 | 5,764,700 |
| 2021-10-19 | 81.000 | 81.000 | 77.000 | 79.000 | 69.317 | 13,130,700 |
| 2021-10-18 | 77.000 | 84.000 | 77.000 | 80.000 | 70.195 | 19,704,200 |
| 2021-10-15 | 77.000 | 79.000 | 77.000 | 77.000 | 67.562 | 5,574,200 |
| 2021-10-14 | 78.000 | 79.000 | 76.000 | 77.000 | 67.562 | 7,019,400 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.0000 IDR |
| 2025-07-09 | 5.0000 IDR |
| 2024-07-02 | 5.0000 IDR |
| 2023-07-06 | 1.0000 IDR |
| 2022-08-08 | 1.0000 IDR |
| 2019-05-22 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.