PT Perdana Gapuraprima Tbk GPRA

IDX · Indonesia · Consumer Durables

IDR 97.00-1.00 (-1.02%)

Market closed· Oct 1, 2026, 9:04 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 97.00	-1.02%	IDR 98.00	IDR 100.00	IDR 97.00	13.72M
2026-09-30	IDR 98.00	-3.92%	IDR 102.00	IDR 103.00	IDR 97.00	14.32M
2026-09-29	IDR 102.00	-1.92%	IDR 104.00	IDR 104.00	IDR 99.00	21.96M
2026-09-28	IDR 104.00	+5.05%	IDR 99.00	IDR 104.00	IDR 95.00	124.97M
2026-09-25	IDR 99.00	-2.94%	IDR 102.00	IDR 102.00	IDR 99.00	79.80M
2026-09-24	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 100.00	38.53M
2026-09-23	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 101.00	66.49M
2026-09-22	IDR 102.00	-0.97%	IDR 103.00	IDR 103.00	IDR 101.00	100.04M
2026-09-21	IDR 103.00	+0.98%	IDR 102.00	IDR 103.00	IDR 100.00	121.86M
2026-09-18	IDR 102.00	-2.86%	IDR 104.00	IDR 105.00	IDR 101.00	44.82M
2026-09-17	IDR 105.00	+1.94%	IDR 102.00	IDR 105.00	IDR 100.00	111.15M
2026-09-16	IDR 103.00	0.00%	IDR 103.00	IDR 106.00	IDR 102.00	115.54M
2026-09-15	IDR 103.00	-2.83%	IDR 106.00	IDR 106.00	IDR 103.00	34.67M
2026-09-14	IDR 106.00	+0.95%	IDR 105.00	IDR 107.00	IDR 103.00	125.81M
2026-09-11	IDR 105.00	+0.96%	IDR 103.00	IDR 106.00	IDR 101.00	128.05M
2026-09-10	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 103.00	101.28M
2026-09-09	IDR 106.00	-1.85%	IDR 107.00	IDR 108.00	IDR 105.00	132.50M
2026-09-08	IDR 108.00	+0.93%	IDR 108.00	IDR 111.00	IDR 104.00	225.73M
2026-09-07	IDR 107.00	+0.94%	IDR 106.00	IDR 109.00	IDR 104.00	128.14M
2026-09-04	IDR 106.00	-3.64%	IDR 110.00	IDR 111.00	IDR 106.00	104.89M
2026-09-03	IDR 110.00	-2.65%	IDR 113.00	IDR 114.00	IDR 109.00	162.61M
2026-09-02	IDR 113.00	+1.80%	IDR 112.00	IDR 115.00	IDR 111.00	162.69M
2026-09-01	IDR 111.00	-1.77%	IDR 112.00	IDR 114.00	IDR 111.00	80.81M
2026-08-31	IDR 113.00	+1.80%	IDR 112.00	IDR 114.00	IDR 110.00	137.11M
2026-08-28	IDR 111.00	+1.83%	IDR 109.00	IDR 114.00	IDR 108.00	141.10M
2026-08-27	IDR 109.00	0.00%	IDR 108.00	IDR 110.00	IDR 107.00	126.99M
2026-08-26	IDR 109.00	-0.91%	IDR 109.00	IDR 111.00	IDR 108.00	146.29M
2026-08-24	IDR 110.00	+0.92%	IDR 108.00	IDR 111.00	IDR 107.00	108.74M
2026-08-21	IDR 109.00	-2.68%	IDR 112.00	IDR 114.00	IDR 109.00	111.73M
2026-08-20	IDR 112.00	+1.82%	IDR 110.00	IDR 114.00	IDR 109.00	136.72M
2026-08-19	IDR 110.00	-0.90%	IDR 111.00	IDR 114.00	IDR 109.00	200.39M
2026-08-18	IDR 111.00	+2.78%	IDR 108.00	IDR 112.00	IDR 106.00	132.09M
2026-08-14	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 106.00	143.21M
2026-08-13	IDR 109.00	+1.87%	IDR 107.00	IDR 109.00	IDR 105.00	150.31M
2026-08-12	IDR 107.00	0.00%	IDR 107.00	IDR 109.00	IDR 105.00	149.96M
2026-08-11	IDR 107.00	-0.93%	IDR 108.00	IDR 108.00	IDR 105.00	126.28M
2026-08-10	IDR 108.00	+0.93%	IDR 107.00	IDR 111.00	IDR 105.00	170.52M
2026-08-07	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 102.00	137.35M
2026-08-06	IDR 107.00	0.00%	IDR 105.00	IDR 112.00	IDR 105.00	171.32M
2026-08-05	IDR 107.00	+0.94%	IDR 107.00	IDR 109.00	IDR 103.00	134.65M
2026-08-04	IDR 106.00	+3.92%	IDR 103.00	IDR 107.00	IDR 101.00	170.76M
2026-08-03	IDR 102.00	0.00%	IDR 102.00	IDR 105.00	IDR 101.00	97.86M
2026-07-31	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 101.00	135.86M
2026-07-30	IDR 104.00	+0.97%	IDR 103.00	IDR 106.00	IDR 101.00	114.23M
2026-07-29	IDR 103.00	+0.98%	IDR 100.00	IDR 104.00	IDR 97.00	115.81M
2026-07-28	IDR 102.00	+4.08%	IDR 100.00	IDR 102.00	IDR 98.00	129.87M
2026-07-27	IDR 98.00	-2.00%	IDR 100.00	IDR 101.00	IDR 98.00	52.66M
2026-07-24	IDR 100.00	-9.09%	IDR 109.00	IDR 109.00	IDR 100.00	90.72M
2026-07-23	IDR 110.00	+6.80%	IDR 104.00	IDR 110.00	IDR 102.00	90.07M
2026-07-22	IDR 103.00	+0.98%	IDR 103.00	IDR 104.00	IDR 101.00	58.09M
2026-07-21	IDR 102.00	-2.86%	IDR 106.00	IDR 106.00	IDR 101.00	93.28M
2026-07-20	IDR 105.00	+1.94%	IDR 105.00	IDR 108.00	IDR 102.00	93.43M
2026-07-17	IDR 103.00	+4.04%	IDR 99.00	IDR 105.00	IDR 99.00	73.71M
2026-07-16	IDR 99.00	0.00%	IDR 100.00	IDR 103.00	IDR 98.00	63.75M
2026-07-15	IDR 99.00	-1.00%	IDR 101.00	IDR 101.00	IDR 99.00	23.21M
2026-07-14	IDR 100.00	0.00%	IDR 100.00	IDR 103.00	IDR 98.00	64.68M
2026-07-13	IDR 100.00	-0.99%	IDR 101.00	IDR 103.00	IDR 98.00	57.67M
2026-07-10	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 99.00	43.50M
2026-07-09	IDR 101.00	0.00%	IDR 102.00	IDR 102.00	IDR 99.00	22.41M
2026-07-08	IDR 101.00	-0.98%	IDR 101.00	IDR 104.00	IDR 99.00	43.34M
2026-07-07	IDR 102.00	+4.08%	IDR 98.00	IDR 102.00	IDR 97.00	8.02M
2026-07-06	IDR 98.00	0.00%	IDR 100.00	IDR 100.00	IDR 97.00	34.22M
2026-07-03	IDR 98.00	-1.01%	IDR 99.00	IDR 101.00	IDR 98.00	1.69M
2026-07-02	IDR 99.00	-1.00%	IDR 98.00	IDR 102.00	IDR 96.00	40.64M
2026-07-01	IDR 100.00	+1.01%	IDR 99.00	IDR 100.00	IDR 97.00	18.61M
2026-06-30	IDR 99.00	0.00%	IDR 99.00	IDR 99.00	IDR 96.00	18.44M
2026-06-29	IDR 99.00	+1.02%	IDR 99.00	IDR 104.00	IDR 99.00	5.40M
2026-06-26	IDR 98.00	-2.97%	IDR 101.00	IDR 101.00	IDR 98.00	25.49M
2026-06-25	IDR 101.00	+2.02%	IDR 98.00	IDR 102.00	IDR 98.00	45.51M
2026-06-24	IDR 99.00	0.00%	IDR 100.00	IDR 100.00	IDR 97.00	4.23M
2026-06-23	IDR 99.00	-1.98%	IDR 101.00	IDR 101.00	IDR 98.00	51.45M
2026-06-22	IDR 101.00	+1.00%	IDR 101.00	IDR 101.00	IDR 98.00	44.11M
2026-06-19	IDR 100.00	+1.01%	IDR 100.00	IDR 102.00	IDR 98.00	52.03M
2026-06-18	IDR 99.00	-1.98%	IDR 101.00	IDR 103.00	IDR 99.00	12.07M
2026-06-17	IDR 101.00	-0.98%	IDR 104.00	IDR 104.00	IDR 101.00	6.15M
2026-06-15	IDR 102.00	-2.86%	IDR 107.00	IDR 108.00	IDR 101.00	49.97M
2026-06-12	IDR 105.00	+0.96%	IDR 103.00	IDR 107.00	IDR 103.00	9.94M
2026-06-11	IDR 104.00	-5.45%	IDR 109.00	IDR 110.00	IDR 104.00	5.38M
2026-06-10	IDR 110.00	+0.92%	IDR 110.00	IDR 111.00	IDR 103.00	54.61M
2026-06-09	IDR 109.00	+9.00%	IDR 100.00	IDR 110.00	IDR 97.00	51.30M
2026-06-08	IDR 100.00	0.00%	IDR 99.00	IDR 103.00	IDR 95.00	36.66M
2026-06-05	IDR 100.00	+1.01%	IDR 99.00	IDR 104.00	IDR 98.00	33.39M
2026-06-04	IDR 99.00	-4.81%	IDR 104.00	IDR 104.00	IDR 97.00	19.66M
2026-06-03	IDR 104.00	-4.59%	IDR 112.00	IDR 113.00	IDR 99.00	37.50M
2026-06-02	IDR 109.00	+7.92%	IDR 99.00	IDR 109.00	IDR 92.00	29.66M
2026-05-29	IDR 101.00	-1.94%	IDR 103.00	IDR 105.00	IDR 99.00	5.24M
2026-05-28	IDR 103.00	0.00%	IDR 103.00	IDR 103.00	IDR 103.00	0
2026-05-27	IDR 103.00	0.00%	IDR 103.00	IDR 103.00	IDR 103.00	0
2026-05-26	IDR 103.00	+0.98%	IDR 102.00	IDR 107.00	IDR 100.00	44.27M
2026-05-25	IDR 102.00	+3.03%	IDR 98.00	IDR 104.00	IDR 98.00	5.02M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 97.00	-1.02%	IDR 98.00	IDR 100.00	IDR 97.00	13.72M
2026-09-30	IDR 98.00	-3.92%	IDR 102.00	IDR 103.00	IDR 97.00	14.32M
2026-09-29	IDR 102.00	-1.92%	IDR 104.00	IDR 104.00	IDR 99.00	21.96M
2026-09-28	IDR 104.00	+5.05%	IDR 99.00	IDR 104.00	IDR 95.00	124.97M
2026-09-25	IDR 99.00	-2.94%	IDR 102.00	IDR 102.00	IDR 99.00	79.80M
2026-09-24	IDR 102.00	0.00%	IDR 102.00	IDR 102.00	IDR 100.00	38.53M
2026-09-23	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 101.00	66.49M
2026-09-22	IDR 102.00	-0.97%	IDR 103.00	IDR 103.00	IDR 101.00	100.04M
2026-09-21	IDR 103.00	+0.98%	IDR 102.00	IDR 103.00	IDR 100.00	121.86M
2026-09-18	IDR 102.00	-2.86%	IDR 104.00	IDR 105.00	IDR 101.00	44.82M
2026-09-17	IDR 105.00	+1.94%	IDR 102.00	IDR 105.00	IDR 100.00	111.15M
2026-09-16	IDR 103.00	0.00%	IDR 103.00	IDR 106.00	IDR 102.00	115.54M
2026-09-15	IDR 103.00	-2.83%	IDR 106.00	IDR 106.00	IDR 103.00	34.67M
2026-09-14	IDR 106.00	+0.95%	IDR 105.00	IDR 107.00	IDR 103.00	125.81M
2026-09-11	IDR 105.00	+0.96%	IDR 103.00	IDR 106.00	IDR 101.00	128.05M
2026-09-10	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 103.00	101.28M
2026-09-09	IDR 106.00	-1.85%	IDR 107.00	IDR 108.00	IDR 105.00	132.50M
2026-09-08	IDR 108.00	+0.93%	IDR 108.00	IDR 111.00	IDR 104.00	225.73M
2026-09-07	IDR 107.00	+0.94%	IDR 106.00	IDR 109.00	IDR 104.00	128.14M
2026-09-04	IDR 106.00	-3.64%	IDR 110.00	IDR 111.00	IDR 106.00	104.89M
2026-09-03	IDR 110.00	-2.65%	IDR 113.00	IDR 114.00	IDR 109.00	162.61M
2026-09-02	IDR 113.00	+1.80%	IDR 112.00	IDR 115.00	IDR 111.00	162.69M
2026-09-01	IDR 111.00	-1.77%	IDR 112.00	IDR 114.00	IDR 111.00	80.81M
2026-08-31	IDR 113.00	+1.80%	IDR 112.00	IDR 114.00	IDR 110.00	137.11M
2026-08-28	IDR 111.00	+1.83%	IDR 109.00	IDR 114.00	IDR 108.00	141.10M
2026-08-27	IDR 109.00	0.00%	IDR 108.00	IDR 110.00	IDR 107.00	126.99M
2026-08-26	IDR 109.00	-0.91%	IDR 109.00	IDR 111.00	IDR 108.00	146.29M
2026-08-24	IDR 110.00	+0.92%	IDR 108.00	IDR 111.00	IDR 107.00	108.74M
2026-08-21	IDR 109.00	-2.68%	IDR 112.00	IDR 114.00	IDR 109.00	111.73M
2026-08-20	IDR 112.00	+1.82%	IDR 110.00	IDR 114.00	IDR 109.00	136.72M
2026-08-19	IDR 110.00	-0.90%	IDR 111.00	IDR 114.00	IDR 109.00	200.39M
2026-08-18	IDR 111.00	+2.78%	IDR 108.00	IDR 112.00	IDR 106.00	132.09M
2026-08-14	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 106.00	143.21M
2026-08-13	IDR 109.00	+1.87%	IDR 107.00	IDR 109.00	IDR 105.00	150.31M
2026-08-12	IDR 107.00	0.00%	IDR 107.00	IDR 109.00	IDR 105.00	149.96M
2026-08-11	IDR 107.00	-0.93%	IDR 108.00	IDR 108.00	IDR 105.00	126.28M
2026-08-10	IDR 108.00	+0.93%	IDR 107.00	IDR 111.00	IDR 105.00	170.52M
2026-08-07	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 102.00	137.35M
2026-08-06	IDR 107.00	0.00%	IDR 105.00	IDR 112.00	IDR 105.00	171.32M
2026-08-05	IDR 107.00	+0.94%	IDR 107.00	IDR 109.00	IDR 103.00	134.65M
2026-08-04	IDR 106.00	+3.92%	IDR 103.00	IDR 107.00	IDR 101.00	170.76M
2026-08-03	IDR 102.00	0.00%	IDR 102.00	IDR 105.00	IDR 101.00	97.86M
2026-07-31	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 101.00	135.86M
2026-07-30	IDR 104.00	+0.97%	IDR 103.00	IDR 106.00	IDR 101.00	114.23M
2026-07-29	IDR 103.00	+0.98%	IDR 100.00	IDR 104.00	IDR 97.00	115.81M
2026-07-28	IDR 102.00	+4.08%	IDR 100.00	IDR 102.00	IDR 98.00	129.87M
2026-07-27	IDR 98.00	-2.00%	IDR 100.00	IDR 101.00	IDR 98.00	52.66M
2026-07-24	IDR 100.00	-9.09%	IDR 109.00	IDR 109.00	IDR 100.00	90.72M
2026-07-23	IDR 110.00	+6.80%	IDR 104.00	IDR 110.00	IDR 102.00	90.07M
2026-07-22	IDR 103.00	+0.98%	IDR 103.00	IDR 104.00	IDR 101.00	58.09M
2026-07-21	IDR 102.00	-2.86%	IDR 106.00	IDR 106.00	IDR 101.00	93.28M
2026-07-20	IDR 105.00	+1.94%	IDR 105.00	IDR 108.00	IDR 102.00	93.43M
2026-07-17	IDR 103.00	+4.04%	IDR 99.00	IDR 105.00	IDR 99.00	73.71M
2026-07-16	IDR 99.00	0.00%	IDR 100.00	IDR 103.00	IDR 98.00	63.75M
2026-07-15	IDR 99.00	-1.00%	IDR 101.00	IDR 101.00	IDR 99.00	23.21M
2026-07-14	IDR 100.00	0.00%	IDR 100.00	IDR 103.00	IDR 98.00	64.68M
2026-07-13	IDR 100.00	-0.99%	IDR 101.00	IDR 103.00	IDR 98.00	57.67M
2026-07-10	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 99.00	43.50M
2026-07-09	IDR 101.00	0.00%	IDR 102.00	IDR 102.00	IDR 99.00	22.41M
2026-07-08	IDR 101.00	-0.98%	IDR 101.00	IDR 104.00	IDR 99.00	43.34M
2026-07-07	IDR 102.00	+4.08%	IDR 98.00	IDR 102.00	IDR 97.00	8.02M
2026-07-06	IDR 98.00	0.00%	IDR 100.00	IDR 100.00	IDR 97.00	34.22M
2026-07-03	IDR 98.00	-1.01%	IDR 99.00	IDR 101.00	IDR 98.00	1.69M
2026-07-02	IDR 99.00	-1.00%	IDR 98.00	IDR 102.00	IDR 96.00	40.64M
2026-07-01	IDR 100.00	+1.01%	IDR 99.00	IDR 100.00	IDR 97.00	18.61M
2026-06-30	IDR 99.00	0.00%	IDR 99.00	IDR 99.00	IDR 96.00	18.44M
2026-06-29	IDR 99.00	+1.02%	IDR 99.00	IDR 104.00	IDR 99.00	5.40M
2026-06-26	IDR 98.00	-2.97%	IDR 101.00	IDR 101.00	IDR 98.00	25.49M
2026-06-25	IDR 101.00	+2.02%	IDR 98.00	IDR 102.00	IDR 98.00	45.51M
2026-06-24	IDR 99.00	0.00%	IDR 100.00	IDR 100.00	IDR 97.00	4.23M
2026-06-23	IDR 99.00	-1.98%	IDR 101.00	IDR 101.00	IDR 98.00	51.45M
2026-06-22	IDR 101.00	+1.00%	IDR 101.00	IDR 101.00	IDR 98.00	44.11M
2026-06-19	IDR 100.00	+1.01%	IDR 100.00	IDR 102.00	IDR 98.00	52.03M
2026-06-18	IDR 99.00	-1.98%	IDR 101.00	IDR 103.00	IDR 99.00	12.07M
2026-06-17	IDR 101.00	-0.98%	IDR 104.00	IDR 104.00	IDR 101.00	6.15M
2026-06-15	IDR 102.00	-2.86%	IDR 107.00	IDR 108.00	IDR 101.00	49.97M
2026-06-12	IDR 105.00	+0.96%	IDR 103.00	IDR 107.00	IDR 103.00	9.94M
2026-06-11	IDR 104.00	-5.45%	IDR 109.00	IDR 110.00	IDR 104.00	5.38M
2026-06-10	IDR 110.00	+0.92%	IDR 110.00	IDR 111.00	IDR 103.00	54.61M
2026-06-09	IDR 109.00	+9.00%	IDR 100.00	IDR 110.00	IDR 97.00	51.30M
2026-06-08	IDR 100.00	0.00%	IDR 99.00	IDR 103.00	IDR 95.00	36.66M
2026-06-05	IDR 100.00	+1.01%	IDR 99.00	IDR 104.00	IDR 98.00	33.39M
2026-06-04	IDR 99.00	-4.81%	IDR 104.00	IDR 104.00	IDR 97.00	19.66M
2026-06-03	IDR 104.00	-4.59%	IDR 112.00	IDR 113.00	IDR 99.00	37.50M
2026-06-02	IDR 109.00	+7.92%	IDR 99.00	IDR 109.00	IDR 92.00	29.66M
2026-05-29	IDR 101.00	-1.94%	IDR 103.00	IDR 105.00	IDR 99.00	5.24M
2026-05-28	IDR 103.00	0.00%	IDR 103.00	IDR 103.00	IDR 103.00	0
2026-05-27	IDR 103.00	0.00%	IDR 103.00	IDR 103.00	IDR 103.00	0
2026-05-26	IDR 103.00	+0.98%	IDR 102.00	IDR 107.00	IDR 100.00	44.27M
2026-05-25	IDR 102.00	+3.03%	IDR 98.00	IDR 104.00	IDR 98.00	5.02M