Perdana Gapura Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 99.000 | 103.00 | 98.000 | 99.000 | 99.000 | 111,039,600 |
| 2026-10-22 | 99.000 | 100.00 | 96.000 | 99.000 | 99.000 | 21,710,800 |
| 2026-10-21 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 50,389,400 |
| 2026-10-20 | 96.000 | 100.00 | 95.000 | 99.000 | 99.000 | 15,894,600 |
| 2026-10-19 | 91.000 | 96.000 | 85.000 | 96.000 | 96.000 | 42,601,700 |
| 2026-10-16 | 83.000 | 97.000 | 83.000 | 91.000 | 91.000 | 30,971,800 |
| 2026-10-15 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 40,668,000 |
| 2026-10-14 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 110,997,500 |
| 2026-10-13 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 47,639,900 |
| 2026-10-12 | 103.00 | 104.00 | 98.000 | 99.000 | 99.000 | 9,149,800 |
| 2026-10-09 | 99.000 | 102.00 | 98.000 | 102.00 | 102.00 | 114,564,000 |
| 2026-10-08 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 8,055,800 |
| 2026-10-07 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 16,375,500 |
| 2026-10-06 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 5,561,800 |
| 2026-10-05 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 3,801,100 |
| 2026-10-02 | 98.000 | 101.00 | 96.000 | 98.000 | 98.000 | 13,501,600 |
| 2026-10-01 | 98.000 | 100.00 | 97.000 | 97.000 | 97.000 | 13,715,100 |
| 2026-09-30 | 102.00 | 103.00 | 97.000 | 98.000 | 98.000 | 14,319,600 |
| 2026-09-29 | 104.00 | 104.00 | 99.000 | 102.00 | 102.00 | 21,956,300 |
| 2026-09-28 | 99.000 | 104.00 | 95.000 | 104.00 | 104.00 | 124,967,600 |
| 2026-09-25 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 79,803,100 |
| 2026-09-24 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 38,528,600 |
| 2026-09-23 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 66,487,300 |
Page 1 of 1 · 23 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.