PT Graha Prima Mentari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 74.000 | 75.000 | 72.000 | 75.000 | 71.106 | 2,544,300 |
| 2023-08-09 | 80.000 | 80.000 | 73.000 | 74.000 | 70.158 | 3,417,600 |
| 2023-08-08 | 80.000 | 82.000 | 75.000 | 76.000 | 72.054 | 8,482,200 |
| 2023-08-07 | 80.000 | 84.000 | 73.000 | 80.000 | 75.846 | 28,971,700 |
| 2023-08-04 | 73.000 | 79.000 | 70.000 | 79.000 | 74.898 | 23,223,100 |
| 2023-08-03 | 72.000 | 72.000 | 65.000 | 72.000 | 68.262 | 9,111,600 |
| 2023-08-02 | 69.000 | 70.000 | 65.000 | 66.000 | 62.573 | 7,904,200 |
| 2023-08-01 | 71.000 | 71.000 | 67.000 | 68.000 | 64.469 | 4,164,100 |
| 2023-07-31 | 80.000 | 80.000 | 69.000 | 70.000 | 66.365 | 8,411,100 |
| 2023-07-28 | 80.000 | 85.000 | 71.000 | 73.000 | 69.210 | 38,511,200 |
| 2023-07-27 | 71.000 | 78.000 | 71.000 | 78.000 | 73.950 | 17,895,600 |
| 2023-07-26 | 73.000 | 73.000 | 69.000 | 71.000 | 67.314 | 6,792,500 |
| 2023-07-25 | 74.000 | 75.000 | 68.000 | 73.000 | 69.210 | 16,204,200 |
| 2023-07-24 | 82.000 | 83.000 | 74.000 | 74.000 | 70.158 | 26,867,700 |
| 2023-07-21 | 85.000 | 86.000 | 81.000 | 82.000 | 77.742 | 9,101,000 |
| 2023-07-20 | 89.000 | 89.000 | 83.000 | 85.000 | 80.587 | 8,140,800 |
| 2023-07-18 | 93.000 | 99.000 | 84.000 | 86.000 | 81.535 | 43,017,200 |
| 2023-07-17 | 85.000 | 92.000 | 84.000 | 92.000 | 87.223 | 32,209,100 |
| 2023-07-14 | 85.000 | 89.000 | 84.000 | 84.000 | 79.639 | 13,725,600 |
| 2023-07-13 | 81.000 | 91.000 | 81.000 | 89.000 | 84.379 | 61,081,800 |
| 2023-07-12 | 89.000 | 99.000 | 89.000 | 89.000 | 84.379 | 39,262,900 |
| 2023-07-11 | 98.000 | 98.000 | 98.000 | 98.000 | 92.912 | 2,971,900 |
| 2023-07-10 | 108.00 | 108.00 | 108.00 | 108.00 | 102.39 | 7,573,800 |
← NewerPage 14 of 14 · 803 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-04 | 1.0000 IDR |
| 2024-06-10 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.