PT Graha Prima Mentari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 100.00 | 106.00 | 91.000 | 94.000 | 92.192 | 2,068,300 |
| 2025-02-07 | 100.00 | 100.00 | 100.00 | 100.00 | 98.077 | 0 |
| 2025-02-06 | 86.000 | 100.00 | 86.000 | 100.00 | 98.077 | 7,329,200 |
| 2025-02-05 | 90.000 | 91.000 | 81.000 | 91.000 | 89.250 | 7,165,800 |
| 2025-02-04 | 78.000 | 83.000 | 77.000 | 83.000 | 81.404 | 2,038,600 |
| 2025-02-03 | 73.000 | 79.000 | 73.000 | 76.000 | 74.539 | 1,617,800 |
| 2025-01-31 | 69.000 | 83.000 | 69.000 | 73.000 | 71.596 | 3,610,900 |
| 2025-01-30 | 72.000 | 77.000 | 63.000 | 76.000 | 74.539 | 4,496,800 |
| 2025-01-24 | 63.000 | 71.000 | 63.000 | 70.000 | 68.654 | 1,475,400 |
| 2025-01-23 | 79.000 | 82.000 | 70.000 | 70.000 | 68.654 | 5,271,100 |
| 2025-01-22 | 68.000 | 77.000 | 63.000 | 77.000 | 75.519 | 11,818,100 |
| 2025-01-21 | 77.000 | 77.000 | 70.000 | 70.000 | 68.654 | 4,527,000 |
| 2025-01-20 | 77.000 | 77.000 | 77.000 | 77.000 | 75.519 | 1,538,600 |
| 2025-01-17 | 103.00 | 103.00 | 85.000 | 85.000 | 83.365 | 31,660,800 |
| 2025-01-16 | 94.000 | 94.000 | 94.000 | 94.000 | 92.192 | 4,383,300 |
| 2025-01-15 | 86.000 | 86.000 | 86.000 | 86.000 | 84.346 | 1,209,300 |
| 2025-01-14 | 79.000 | 79.000 | 78.000 | 79.000 | 77.481 | 7,712,400 |
| 2025-01-13 | 72.000 | 72.000 | 72.000 | 72.000 | 70.615 | 926,000 |
| 2025-01-10 | 66.000 | 66.000 | 66.000 | 66.000 | 64.731 | 1,499,000 |
| 2025-01-09 | 55.000 | 60.000 | 55.000 | 60.000 | 58.846 | 6,963,200 |
| 2025-01-08 | 50.000 | 55.000 | 50.000 | 55.000 | 53.942 | 3,656,000 |
| 2025-01-07 | 52.000 | 52.000 | 50.000 | 50.000 | 49.039 | 905,600 |
| 2025-01-06 | 52.000 | 53.000 | 50.000 | 51.000 | 50.019 | 460,000 |
| 2025-01-03 | 49.000 | 52.000 | 48.000 | 52.000 | 51.000 | 1,617,900 |
| 2025-01-02 | 49.000 | 49.000 | 46.000 | 48.000 | 47.077 | 179,700 |
| 2024-12-30 | 48.000 | 49.000 | 48.000 | 49.000 | 48.058 | 20,300 |
| 2024-12-27 | 49.000 | 50.000 | 48.000 | 48.000 | 47.077 | 17,300 |
| 2024-12-24 | 49.000 | 49.000 | 49.000 | 49.000 | 48.058 | 581,400 |
| 2024-12-23 | 50.000 | 50.000 | 48.000 | 49.000 | 48.058 | 247,500 |
| 2024-12-20 | 48.000 | 51.000 | 48.000 | 48.000 | 47.077 | 1,914,800 |
| 2024-12-19 | 48.000 | 50.000 | 44.000 | 48.000 | 47.077 | 2,390,000 |
| 2024-12-18 | 49.000 | 50.000 | 46.000 | 48.000 | 47.077 | 678,100 |
| 2024-12-17 | 49.000 | 50.000 | 47.000 | 49.000 | 48.058 | 261,200 |
| 2024-12-16 | 50.000 | 50.000 | 49.000 | 49.000 | 48.058 | 306,000 |
| 2024-12-13 | 49.000 | 50.000 | 49.000 | 49.000 | 48.058 | 204,100 |
| 2024-12-12 | 50.000 | 53.000 | 49.000 | 50.000 | 49.039 | 269,500 |
| 2024-12-11 | 50.000 | 50.000 | 48.000 | 50.000 | 49.039 | 918,300 |
| 2024-12-10 | 51.000 | 51.000 | 49.000 | 50.000 | 49.039 | 257,000 |
| 2024-12-09 | 48.000 | 50.000 | 48.000 | 50.000 | 49.039 | 1,201,800 |
| 2024-12-06 | 50.000 | 53.000 | 46.000 | 46.000 | 45.115 | 1,065,500 |
| 2024-12-05 | 49.000 | 50.000 | 49.000 | 50.000 | 49.039 | 1,800 |
| 2024-12-04 | 49.000 | 50.000 | 49.000 | 49.000 | 48.058 | 22,100 |
| 2024-12-03 | 50.000 | 50.000 | 49.000 | 50.000 | 49.039 | 23,500 |
| 2024-12-02 | 49.000 | 50.000 | 49.000 | 50.000 | 49.039 | 175,000 |
| 2024-11-29 | 50.000 | 50.000 | 49.000 | 49.000 | 48.058 | 38,000 |
| 2024-11-28 | 50.000 | 51.000 | 49.000 | 50.000 | 49.039 | 95,000 |
| 2024-11-26 | 51.000 | 52.000 | 50.000 | 50.000 | 49.039 | 766,800 |
| 2024-11-25 | 50.000 | 52.000 | 49.000 | 51.000 | 50.019 | 1,893,300 |
| 2024-11-22 | 52.000 | 52.000 | 50.000 | 51.000 | 50.019 | 553,300 |
| 2024-11-21 | 50.000 | 51.000 | 50.000 | 51.000 | 50.019 | 228,300 |
| 2024-11-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.039 | 12,100 |
| 2024-11-19 | 50.000 | 51.000 | 49.000 | 51.000 | 50.019 | 316,300 |
| 2024-11-18 | 50.000 | 51.000 | 49.000 | 50.000 | 49.039 | 378,100 |
| 2024-11-15 | 50.000 | 51.000 | 50.000 | 51.000 | 50.019 | 45,100 |
| 2024-11-14 | 51.000 | 51.000 | 49.000 | 51.000 | 50.019 | 116,400 |
| 2024-11-13 | 50.000 | 51.000 | 49.000 | 50.000 | 49.039 | 36,600 |
| 2024-11-12 | 50.000 | 51.000 | 49.000 | 51.000 | 50.019 | 157,600 |
| 2024-11-11 | 52.000 | 52.000 | 49.000 | 50.000 | 49.039 | 187,700 |
| 2024-11-08 | 50.000 | 52.000 | 50.000 | 51.000 | 50.019 | 399,400 |
| 2024-11-07 | 50.000 | 52.000 | 49.000 | 52.000 | 51.000 | 80,300 |
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.