PT Ingria Pratama Capitalindo Tbk GRIA

IDX · Indonesia · Finance

IDR 161.00-1.00 (-0.62%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 161.00	-0.62%	IDR 159.00	IDR 162.00	IDR 150.00	1.72M
2026-10-01	IDR 162.00	+3.18%	IDR 163.00	IDR 165.00	IDR 158.00	1.81M
2026-09-30	IDR 157.00	+3.97%	IDR 152.00	IDR 158.00	IDR 151.00	1.16M
2026-09-29	IDR 151.00	+0.67%	IDR 152.00	IDR 157.00	IDR 139.00	4.93M
2026-09-28	IDR 150.00	-3.23%	IDR 157.00	IDR 157.00	IDR 149.00	5.12M
2026-09-25	IDR 155.00	-13.89%	IDR 180.00	IDR 182.00	IDR 153.00	14.01M
2026-09-24	IDR 180.00	-1.10%	IDR 185.00	IDR 185.00	IDR 178.00	3.29M
2026-09-23	IDR 182.00	+1.68%	IDR 181.00	IDR 195.00	IDR 178.00	29.35M
2026-09-22	IDR 179.00	-2.19%	IDR 183.00	IDR 184.00	IDR 172.00	10.73M
2026-09-21	IDR 183.00	+7.65%	IDR 170.00	IDR 187.00	IDR 169.00	31.01M
2026-09-18	IDR 170.00	-0.58%	IDR 173.00	IDR 173.00	IDR 169.00	1.73M
2026-09-17	IDR 171.00	+2.40%	IDR 166.00	IDR 178.00	IDR 165.00	6.66M
2026-09-16	IDR 167.00	-0.60%	IDR 169.00	IDR 179.00	IDR 166.00	24.41M
2026-09-15	IDR 168.00	+1.82%	IDR 165.00	IDR 169.00	IDR 164.00	1.41M
2026-09-14	IDR 165.00	+0.61%	IDR 163.00	IDR 165.00	IDR 158.00	2.44M
2026-09-11	IDR 164.00	-1.80%	IDR 166.00	IDR 166.00	IDR 152.00	3.55M
2026-09-10	IDR 167.00	-1.18%	IDR 169.00	IDR 171.00	IDR 165.00	3.14M
2026-09-09	IDR 169.00	-1.17%	IDR 169.00	IDR 171.00	IDR 168.00	1.17M
2026-09-08	IDR 171.00	+1.79%	IDR 169.00	IDR 171.00	IDR 168.00	1.76M
2026-09-07	IDR 168.00	0.00%	IDR 168.00	IDR 168.00	IDR 162.00	3.66M
2026-09-04	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 166.00	2.41M
2026-09-03	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 168.00	3.24M
2026-09-02	IDR 170.00	+1.80%	IDR 167.00	IDR 174.00	IDR 167.00	7.49M
2026-09-01	IDR 167.00	-4.57%	IDR 175.00	IDR 176.00	IDR 167.00	10.41M
2026-08-31	IDR 175.00	-2.78%	IDR 180.00	IDR 183.00	IDR 172.00	18.69M
2026-08-28	IDR 180.00	-5.76%	IDR 180.00	IDR 192.00	IDR 177.00	52.02M
2026-08-27	IDR 191.00	-14.73%	IDR 208.00	IDR 224.00	IDR 191.00	92.25M
2026-08-26	IDR 224.00	0.00%	IDR 224.00	IDR 224.00	IDR 224.00	0
2026-08-24	IDR 224.00	+23.08%	IDR 195.00	IDR 238.00	IDR 194.00	242.89M
2026-08-21	IDR 182.00	+23.81%	IDR 147.00	IDR 183.00	IDR 147.00	65.67M
2026-08-20	IDR 147.00	-0.68%	IDR 149.00	IDR 150.00	IDR 146.00	2.17M
2026-08-19	IDR 148.00	0.00%	IDR 148.00	IDR 157.00	IDR 147.00	11.15M
2026-08-18	IDR 148.00	0.00%	IDR 148.00	IDR 150.00	IDR 146.00	1.19M
2026-08-14	IDR 148.00	0.00%	IDR 148.00	IDR 150.00	IDR 146.00	1.12M
2026-08-13	IDR 148.00	-1.99%	IDR 152.00	IDR 154.00	IDR 147.00	4.89M
2026-08-12	IDR 151.00	+9.42%	IDR 138.00	IDR 155.00	IDR 138.00	10.64M
2026-08-11	IDR 138.00	-4.83%	IDR 146.00	IDR 146.00	IDR 136.00	5.11M
2026-08-10	IDR 145.00	+2.11%	IDR 145.00	IDR 145.00	IDR 140.00	4.45M
2026-08-07	IDR 142.00	-5.33%	IDR 150.00	IDR 150.00	IDR 140.00	9.64M
2026-08-06	IDR 150.00	0.00%	IDR 152.00	IDR 191.00	IDR 140.00	144.81M
2026-08-05	IDR 150.00	+8.70%	IDR 139.00	IDR 150.00	IDR 138.00	14.23M
2026-08-04	IDR 138.00	-0.72%	IDR 139.00	IDR 148.00	IDR 131.00	36.35M
2026-08-03	IDR 139.00	+15.83%	IDR 120.00	IDR 139.00	IDR 120.00	44.55M
2026-07-31	IDR 120.00	+0.84%	IDR 121.00	IDR 123.00	IDR 118.00	2.38M
2026-07-30	IDR 119.00	+0.85%	IDR 119.00	IDR 121.00	IDR 118.00	2.48M
2026-07-29	IDR 118.00	+1.72%	IDR 116.00	IDR 119.00	IDR 112.00	3.09M
2026-07-28	IDR 116.00	-3.33%	IDR 119.00	IDR 120.00	IDR 116.00	3.03M
2026-07-27	IDR 120.00	+0.84%	IDR 122.00	IDR 122.00	IDR 118.00	2.20M
2026-07-24	IDR 119.00	-2.46%	IDR 119.00	IDR 125.00	IDR 117.00	24.51M
2026-07-23	IDR 122.00	+8.93%	IDR 112.00	IDR 126.00	IDR 111.00	55.13M
2026-07-22	IDR 112.00	-1.75%	IDR 115.00	IDR 115.00	IDR 111.00	2.41M
2026-07-21	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 113.00	3.37M
2026-07-20	IDR 116.00	+3.57%	IDR 115.00	IDR 117.00	IDR 112.00	7.85M
2026-07-17	IDR 112.00	0.00%	IDR 112.00	IDR 116.00	IDR 112.00	5.34M
2026-07-16	IDR 112.00	+1.82%	IDR 112.00	IDR 113.00	IDR 110.00	2.50M
2026-07-15	IDR 110.00	0.00%	IDR 110.00	IDR 116.00	IDR 110.00	10.51M
2026-07-14	IDR 110.00	+0.92%	IDR 110.00	IDR 112.00	IDR 108.00	4.30M
2026-07-13	IDR 109.00	-1.80%	IDR 111.00	IDR 111.00	IDR 107.00	2.81M
2026-07-10	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 109.00	4.47M
2026-07-09	IDR 111.00	+4.72%	IDR 106.00	IDR 112.00	IDR 106.00	14.11M
2026-07-08	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 105.00	1.76M
2026-07-07	IDR 108.00	0.00%	IDR 108.00	IDR 110.00	IDR 106.00	2.46M
2026-07-06	IDR 108.00	+0.93%	IDR 109.00	IDR 109.00	IDR 106.00	923.50K
2026-07-03	IDR 107.00	0.00%	IDR 108.00	IDR 109.00	IDR 102.00	3.08M
2026-07-02	IDR 107.00	-0.93%	IDR 107.00	IDR 110.00	IDR 106.00	2.18M
2026-07-01	IDR 108.00	-0.92%	IDR 107.00	IDR 110.00	IDR 105.00	1.48M
2026-06-30	IDR 109.00	-2.68%	IDR 112.00	IDR 112.00	IDR 103.00	8.37M
2026-06-29	IDR 112.00	0.00%	IDR 114.00	IDR 114.00	IDR 110.00	3.20M
2026-06-26	IDR 112.00	-1.75%	IDR 115.00	IDR 115.00	IDR 110.00	5.71M
2026-06-25	IDR 114.00	+1.79%	IDR 112.00	IDR 116.00	IDR 111.00	4.38M
2026-06-24	IDR 112.00	-0.88%	IDR 113.00	IDR 116.00	IDR 110.00	6.07M
2026-06-23	IDR 113.00	-1.74%	IDR 114.00	IDR 115.00	IDR 112.00	5.99M
2026-06-22	IDR 115.00	+3.60%	IDR 114.00	IDR 124.00	IDR 111.00	43.54M
2026-06-19	IDR 111.00	-6.72%	IDR 121.00	IDR 121.00	IDR 110.00	18.48M
2026-06-18	IDR 119.00	+8.18%	IDR 111.00	IDR 124.00	IDR 109.00	74.03M
2026-06-17	IDR 110.00	+0.92%	IDR 109.00	IDR 116.00	IDR 106.00	18.17M
2026-06-15	IDR 109.00	0.00%	IDR 112.00	IDR 113.00	IDR 108.00	15.03M
2026-06-12	IDR 109.00	0.00%	IDR 109.00	IDR 118.00	IDR 107.00	26.84M
2026-06-11	IDR 109.00	-10.66%	IDR 107.00	IDR 116.00	IDR 104.00	72.34M
2026-06-10	IDR 122.00	-14.69%	IDR 135.00	IDR 136.00	IDR 122.00	75.13M
2026-06-09	IDR 143.00	-14.88%	IDR 165.00	IDR 210.00	IDR 143.00	320.82M
2026-06-08	IDR 168.00	+27.27%	IDR 134.00	IDR 173.00	IDR 130.00	120.90M
2026-06-05	IDR 132.00	-2.94%	IDR 136.00	IDR 136.00	IDR 116.00	16.65M
2026-06-04	IDR 136.00	-1.45%	IDR 138.00	IDR 151.00	IDR 131.00	14.18M
2026-06-03	IDR 138.00	-0.72%	IDR 139.00	IDR 142.00	IDR 131.00	6.20M
2026-06-02	IDR 139.00	+0.72%	IDR 140.00	IDR 147.00	IDR 136.00	12.64M
2026-05-29	IDR 138.00	-0.72%	IDR 142.00	IDR 148.00	IDR 132.00	15.86M
2026-05-28	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 139.00	0
2026-05-27	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 139.00	0
2026-05-26	IDR 139.00	-10.90%	IDR 136.00	IDR 152.00	IDR 133.00	57.20M

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
2026-10-02	IDR 161.00	-0.62%	IDR 159.00	IDR 162.00	IDR 150.00	1.72M
2026-10-01	IDR 162.00	+3.18%	IDR 163.00	IDR 165.00	IDR 158.00	1.81M
2026-09-30	IDR 157.00	+3.97%	IDR 152.00	IDR 158.00	IDR 151.00	1.16M
2026-09-29	IDR 151.00	+0.67%	IDR 152.00	IDR 157.00	IDR 139.00	4.93M
2026-09-28	IDR 150.00	-3.23%	IDR 157.00	IDR 157.00	IDR 149.00	5.12M
2026-09-25	IDR 155.00	-13.89%	IDR 180.00	IDR 182.00	IDR 153.00	14.01M
2026-09-24	IDR 180.00	-1.10%	IDR 185.00	IDR 185.00	IDR 178.00	3.29M
2026-09-23	IDR 182.00	+1.68%	IDR 181.00	IDR 195.00	IDR 178.00	29.35M
2026-09-22	IDR 179.00	-2.19%	IDR 183.00	IDR 184.00	IDR 172.00	10.73M
2026-09-21	IDR 183.00	+7.65%	IDR 170.00	IDR 187.00	IDR 169.00	31.01M
2026-09-18	IDR 170.00	-0.58%	IDR 173.00	IDR 173.00	IDR 169.00	1.73M
2026-09-17	IDR 171.00	+2.40%	IDR 166.00	IDR 178.00	IDR 165.00	6.66M
2026-09-16	IDR 167.00	-0.60%	IDR 169.00	IDR 179.00	IDR 166.00	24.41M
2026-09-15	IDR 168.00	+1.82%	IDR 165.00	IDR 169.00	IDR 164.00	1.41M
2026-09-14	IDR 165.00	+0.61%	IDR 163.00	IDR 165.00	IDR 158.00	2.44M
2026-09-11	IDR 164.00	-1.80%	IDR 166.00	IDR 166.00	IDR 152.00	3.55M
2026-09-10	IDR 167.00	-1.18%	IDR 169.00	IDR 171.00	IDR 165.00	3.14M
2026-09-09	IDR 169.00	-1.17%	IDR 169.00	IDR 171.00	IDR 168.00	1.17M
2026-09-08	IDR 171.00	+1.79%	IDR 169.00	IDR 171.00	IDR 168.00	1.76M
2026-09-07	IDR 168.00	0.00%	IDR 168.00	IDR 168.00	IDR 162.00	3.66M
2026-09-04	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 166.00	2.41M
2026-09-03	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 168.00	3.24M
2026-09-02	IDR 170.00	+1.80%	IDR 167.00	IDR 174.00	IDR 167.00	7.49M
2026-09-01	IDR 167.00	-4.57%	IDR 175.00	IDR 176.00	IDR 167.00	10.41M
2026-08-31	IDR 175.00	-2.78%	IDR 180.00	IDR 183.00	IDR 172.00	18.69M
2026-08-28	IDR 180.00	-5.76%	IDR 180.00	IDR 192.00	IDR 177.00	52.02M
2026-08-27	IDR 191.00	-14.73%	IDR 208.00	IDR 224.00	IDR 191.00	92.25M
2026-08-26	IDR 224.00	0.00%	IDR 224.00	IDR 224.00	IDR 224.00	0
2026-08-24	IDR 224.00	+23.08%	IDR 195.00	IDR 238.00	IDR 194.00	242.89M
2026-08-21	IDR 182.00	+23.81%	IDR 147.00	IDR 183.00	IDR 147.00	65.67M
2026-08-20	IDR 147.00	-0.68%	IDR 149.00	IDR 150.00	IDR 146.00	2.17M
2026-08-19	IDR 148.00	0.00%	IDR 148.00	IDR 157.00	IDR 147.00	11.15M
2026-08-18	IDR 148.00	0.00%	IDR 148.00	IDR 150.00	IDR 146.00	1.19M
2026-08-14	IDR 148.00	0.00%	IDR 148.00	IDR 150.00	IDR 146.00	1.12M
2026-08-13	IDR 148.00	-1.99%	IDR 152.00	IDR 154.00	IDR 147.00	4.89M
2026-08-12	IDR 151.00	+9.42%	IDR 138.00	IDR 155.00	IDR 138.00	10.64M
2026-08-11	IDR 138.00	-4.83%	IDR 146.00	IDR 146.00	IDR 136.00	5.11M
2026-08-10	IDR 145.00	+2.11%	IDR 145.00	IDR 145.00	IDR 140.00	4.45M
2026-08-07	IDR 142.00	-5.33%	IDR 150.00	IDR 150.00	IDR 140.00	9.64M
2026-08-06	IDR 150.00	0.00%	IDR 152.00	IDR 191.00	IDR 140.00	144.81M
2026-08-05	IDR 150.00	+8.70%	IDR 139.00	IDR 150.00	IDR 138.00	14.23M
2026-08-04	IDR 138.00	-0.72%	IDR 139.00	IDR 148.00	IDR 131.00	36.35M
2026-08-03	IDR 139.00	+15.83%	IDR 120.00	IDR 139.00	IDR 120.00	44.55M
2026-07-31	IDR 120.00	+0.84%	IDR 121.00	IDR 123.00	IDR 118.00	2.38M
2026-07-30	IDR 119.00	+0.85%	IDR 119.00	IDR 121.00	IDR 118.00	2.48M
2026-07-29	IDR 118.00	+1.72%	IDR 116.00	IDR 119.00	IDR 112.00	3.09M
2026-07-28	IDR 116.00	-3.33%	IDR 119.00	IDR 120.00	IDR 116.00	3.03M
2026-07-27	IDR 120.00	+0.84%	IDR 122.00	IDR 122.00	IDR 118.00	2.20M
2026-07-24	IDR 119.00	-2.46%	IDR 119.00	IDR 125.00	IDR 117.00	24.51M
2026-07-23	IDR 122.00	+8.93%	IDR 112.00	IDR 126.00	IDR 111.00	55.13M
2026-07-22	IDR 112.00	-1.75%	IDR 115.00	IDR 115.00	IDR 111.00	2.41M
2026-07-21	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 113.00	3.37M
2026-07-20	IDR 116.00	+3.57%	IDR 115.00	IDR 117.00	IDR 112.00	7.85M
2026-07-17	IDR 112.00	0.00%	IDR 112.00	IDR 116.00	IDR 112.00	5.34M
2026-07-16	IDR 112.00	+1.82%	IDR 112.00	IDR 113.00	IDR 110.00	2.50M
2026-07-15	IDR 110.00	0.00%	IDR 110.00	IDR 116.00	IDR 110.00	10.51M
2026-07-14	IDR 110.00	+0.92%	IDR 110.00	IDR 112.00	IDR 108.00	4.30M
2026-07-13	IDR 109.00	-1.80%	IDR 111.00	IDR 111.00	IDR 107.00	2.81M
2026-07-10	IDR 111.00	0.00%	IDR 111.00	IDR 112.00	IDR 109.00	4.47M
2026-07-09	IDR 111.00	+4.72%	IDR 106.00	IDR 112.00	IDR 106.00	14.11M
2026-07-08	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 105.00	1.76M
2026-07-07	IDR 108.00	0.00%	IDR 108.00	IDR 110.00	IDR 106.00	2.46M
2026-07-06	IDR 108.00	+0.93%	IDR 109.00	IDR 109.00	IDR 106.00	923.50K
2026-07-03	IDR 107.00	0.00%	IDR 108.00	IDR 109.00	IDR 102.00	3.08M
2026-07-02	IDR 107.00	-0.93%	IDR 107.00	IDR 110.00	IDR 106.00	2.18M
2026-07-01	IDR 108.00	-0.92%	IDR 107.00	IDR 110.00	IDR 105.00	1.48M
2026-06-30	IDR 109.00	-2.68%	IDR 112.00	IDR 112.00	IDR 103.00	8.37M
2026-06-29	IDR 112.00	0.00%	IDR 114.00	IDR 114.00	IDR 110.00	3.20M
2026-06-26	IDR 112.00	-1.75%	IDR 115.00	IDR 115.00	IDR 110.00	5.71M
2026-06-25	IDR 114.00	+1.79%	IDR 112.00	IDR 116.00	IDR 111.00	4.38M
2026-06-24	IDR 112.00	-0.88%	IDR 113.00	IDR 116.00	IDR 110.00	6.07M
2026-06-23	IDR 113.00	-1.74%	IDR 114.00	IDR 115.00	IDR 112.00	5.99M
2026-06-22	IDR 115.00	+3.60%	IDR 114.00	IDR 124.00	IDR 111.00	43.54M
2026-06-19	IDR 111.00	-6.72%	IDR 121.00	IDR 121.00	IDR 110.00	18.48M
2026-06-18	IDR 119.00	+8.18%	IDR 111.00	IDR 124.00	IDR 109.00	74.03M
2026-06-17	IDR 110.00	+0.92%	IDR 109.00	IDR 116.00	IDR 106.00	18.17M
2026-06-15	IDR 109.00	0.00%	IDR 112.00	IDR 113.00	IDR 108.00	15.03M
2026-06-12	IDR 109.00	0.00%	IDR 109.00	IDR 118.00	IDR 107.00	26.84M
2026-06-11	IDR 109.00	-10.66%	IDR 107.00	IDR 116.00	IDR 104.00	72.34M
2026-06-10	IDR 122.00	-14.69%	IDR 135.00	IDR 136.00	IDR 122.00	75.13M
2026-06-09	IDR 143.00	-14.88%	IDR 165.00	IDR 210.00	IDR 143.00	320.82M
2026-06-08	IDR 168.00	+27.27%	IDR 134.00	IDR 173.00	IDR 130.00	120.90M
2026-06-05	IDR 132.00	-2.94%	IDR 136.00	IDR 136.00	IDR 116.00	16.65M
2026-06-04	IDR 136.00	-1.45%	IDR 138.00	IDR 151.00	IDR 131.00	14.18M
2026-06-03	IDR 138.00	-0.72%	IDR 139.00	IDR 142.00	IDR 131.00	6.20M
2026-06-02	IDR 139.00	+0.72%	IDR 140.00	IDR 147.00	IDR 136.00	12.64M
2026-05-29	IDR 138.00	-0.72%	IDR 142.00	IDR 148.00	IDR 132.00	15.86M
2026-05-28	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 139.00	0
2026-05-27	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 139.00	0
2026-05-26	IDR 139.00	-10.90%	IDR 136.00	IDR 152.00	IDR 133.00	57.20M