PT Griptha Putra Persada Tbk GRPH

IDX · Indonesia · Consumer Services

IDR 99.00-5.00 (-4.81%)

Market closed· Oct 2, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 99.00	-4.81%	IDR 104.00	IDR 106.00	IDR 97.00	10.35M
2026-10-01	IDR 104.00	-6.31%	IDR 110.00	IDR 115.00	IDR 97.00	15.79M
2026-09-30	IDR 111.00	+4.72%	IDR 107.00	IDR 123.00	IDR 96.00	35.48M
2026-09-29	IDR 106.00	-2.75%	IDR 109.00	IDR 117.00	IDR 93.00	20.14M
2026-09-28	IDR 109.00	-12.80%	IDR 112.00	IDR 140.00	IDR 107.00	36.56M
2026-09-25	IDR 125.00	-7.41%	IDR 130.00	IDR 130.00	IDR 125.00	4.99M
2026-09-24	IDR 135.00	-1.46%	IDR 132.00	IDR 135.00	IDR 124.00	8.20M
2026-09-23	IDR 137.00	+0.74%	IDR 137.00	IDR 142.00	IDR 137.00	6.59M
2026-09-22	IDR 136.00	+9.68%	IDR 124.00	IDR 136.00	IDR 124.00	17.21M
2026-09-21	IDR 124.00	-9.49%	IDR 127.00	IDR 127.00	IDR 124.00	8.16M
2026-09-18	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-17	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-16	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-15	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-14	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-11	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-10	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-09	IDR 137.00	+3.79%	IDR 135.00	IDR 150.00	IDR 130.00	126.63M
2026-09-08	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 132.00	0
2026-09-07	IDR 132.00	+10.92%	IDR 120.00	IDR 147.00	IDR 115.00	280.81M
2026-09-04	IDR 119.00	0.00%	IDR 119.00	IDR 124.00	IDR 109.00	124.79M
2026-09-03	IDR 119.00	+23.96%	IDR 96.00	IDR 126.00	IDR 96.00	455.11M
2026-09-02	IDR 96.00	-1.03%	IDR 99.00	IDR 102.00	IDR 92.00	28.01M
2026-09-01	IDR 97.00	-1.02%	IDR 98.00	IDR 102.00	IDR 94.00	32.45M
2026-08-31	IDR 98.00	+3.16%	IDR 95.00	IDR 107.00	IDR 88.00	119.93M
2026-08-28	IDR 95.00	+6.74%	IDR 91.00	IDR 112.00	IDR 91.00	336.61M
2026-08-27	IDR 89.00	+25.35%	IDR 70.00	IDR 95.00	IDR 67.00	509.56M
2026-08-26	IDR 71.00	-8.97%	IDR 78.00	IDR 81.00	IDR 70.00	26.81M
2026-08-24	IDR 78.00	0.00%	IDR 80.00	IDR 83.00	IDR 74.00	46.95M
2026-08-21	IDR 78.00	+6.85%	IDR 73.00	IDR 83.00	IDR 71.00	79.31M
2026-08-20	IDR 73.00	+4.29%	IDR 71.00	IDR 79.00	IDR 70.00	47.19M
2026-08-19	IDR 70.00	-7.89%	IDR 74.00	IDR 77.00	IDR 69.00	43.09M
2026-08-18	IDR 76.00	+18.75%	IDR 64.00	IDR 81.00	IDR 64.00	185.75M
2026-08-14	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	3.04M
2026-08-13	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	3.18M
2026-08-12	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 61.00	4.50M
2026-08-11	IDR 64.00	0.00%	IDR 65.00	IDR 66.00	IDR 62.00	6.35M
2026-08-10	IDR 64.00	+4.92%	IDR 61.00	IDR 65.00	IDR 60.00	12.10M
2026-08-07	IDR 61.00	+3.39%	IDR 59.00	IDR 61.00	IDR 59.00	3.55M
2026-08-06	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	1.93M
2026-08-05	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 58.00	3.61M
2026-08-04	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 58.00	1.38M
2026-08-03	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	670.10K
2026-07-31	IDR 59.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	2.50M
2026-07-30	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	501.20K
2026-07-29	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 59.00	1.66M
2026-07-28	IDR 60.00	-1.64%	IDR 63.00	IDR 63.00	IDR 59.00	2.33M
2026-07-27	IDR 61.00	+3.39%	IDR 60.00	IDR 64.00	IDR 59.00	10.75M
2026-07-24	IDR 59.00	0.00%	IDR 59.00	IDR 66.00	IDR 58.00	15.86M
2026-07-23	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 59.00	727.70K
2026-07-22	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 59.00	1.05M
2026-07-21	IDR 60.00	+1.69%	IDR 59.00	IDR 60.00	IDR 59.00	2.14M
2026-07-20	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 59.00	1.30M
2026-07-17	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 58.00	3.94M
2026-07-16	IDR 60.00	+1.69%	IDR 60.00	IDR 63.00	IDR 59.00	8.14M
2026-07-15	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 59.00	661.30K
2026-07-14	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 59.00	1.71M
2026-07-13	IDR 59.00	0.00%	IDR 58.00	IDR 60.00	IDR 58.00	472.10K
2026-07-10	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 58.00	893.80K
2026-07-09	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	616.50K
2026-07-08	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 58.00	2.55M
2026-07-07	IDR 60.00	+3.45%	IDR 58.00	IDR 61.00	IDR 57.00	2.67M
2026-07-06	IDR 58.00	+7.41%	IDR 54.00	IDR 60.00	IDR 54.00	10.11M
2026-07-03	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	656.20K
2026-07-02	IDR 54.00	+1.89%	IDR 54.00	IDR 54.00	IDR 53.00	804.50K
2026-07-01	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	786.00K
2026-06-30	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 54.00	4.31M
2026-06-29	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 57.00	1.11M
2026-06-26	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	1.58M
2026-06-25	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 57.00	595.10K
2026-06-24	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 58.00	2.02M
2026-06-23	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 59.00	1.55M
2026-06-22	IDR 61.00	0.00%	IDR 61.00	IDR 64.00	IDR 60.00	6.21M
2026-06-19	IDR 61.00	-3.17%	IDR 64.00	IDR 64.00	IDR 61.00	1.69M
2026-06-18	IDR 63.00	+3.28%	IDR 62.00	IDR 64.00	IDR 61.00	2.12M
2026-06-17	IDR 61.00	-3.17%	IDR 62.00	IDR 64.00	IDR 61.00	3.10M
2026-06-15	IDR 63.00	+3.28%	IDR 64.00	IDR 64.00	IDR 61.00	6.74M
2026-06-12	IDR 61.00	+8.93%	IDR 57.00	IDR 71.00	IDR 57.00	51.95M
2026-06-11	IDR 56.00	-3.45%	IDR 59.00	IDR 59.00	IDR 56.00	1.12M
2026-06-10	IDR 58.00	-1.69%	IDR 59.00	IDR 62.00	IDR 56.00	4.32M
2026-06-09	IDR 59.00	+11.32%	IDR 53.00	IDR 60.00	IDR 51.00	9.33M
2026-06-08	IDR 53.00	0.00%	IDR 54.00	IDR 54.00	IDR 51.00	2.67M
2026-06-05	IDR 53.00	-3.64%	IDR 55.00	IDR 56.00	IDR 53.00	1.40M
2026-06-04	IDR 55.00	-8.33%	IDR 59.00	IDR 59.00	IDR 52.00	7.77M
2026-06-03	IDR 60.00	-3.23%	IDR 62.00	IDR 62.00	IDR 57.00	10.50M
2026-06-02	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	5.15M
2026-05-29	IDR 63.00	+3.28%	IDR 61.00	IDR 65.00	IDR 60.00	3.91M
2026-05-28	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 61.00	0
2026-05-27	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 61.00	0
2026-05-26	IDR 61.00	+1.67%	IDR 61.00	IDR 65.00	IDR 61.00	3.77M

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 99.00	-4.81%	IDR 104.00	IDR 106.00	IDR 97.00	10.35M
2026-10-01	IDR 104.00	-6.31%	IDR 110.00	IDR 115.00	IDR 97.00	15.79M
2026-09-30	IDR 111.00	+4.72%	IDR 107.00	IDR 123.00	IDR 96.00	35.48M
2026-09-29	IDR 106.00	-2.75%	IDR 109.00	IDR 117.00	IDR 93.00	20.14M
2026-09-28	IDR 109.00	-12.80%	IDR 112.00	IDR 140.00	IDR 107.00	36.56M
2026-09-25	IDR 125.00	-7.41%	IDR 130.00	IDR 130.00	IDR 125.00	4.99M
2026-09-24	IDR 135.00	-1.46%	IDR 132.00	IDR 135.00	IDR 124.00	8.20M
2026-09-23	IDR 137.00	+0.74%	IDR 137.00	IDR 142.00	IDR 137.00	6.59M
2026-09-22	IDR 136.00	+9.68%	IDR 124.00	IDR 136.00	IDR 124.00	17.21M
2026-09-21	IDR 124.00	-9.49%	IDR 127.00	IDR 127.00	IDR 124.00	8.16M
2026-09-18	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-17	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-16	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-15	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-14	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-11	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-10	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-09-09	IDR 137.00	+3.79%	IDR 135.00	IDR 150.00	IDR 130.00	126.63M
2026-09-08	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 132.00	0
2026-09-07	IDR 132.00	+10.92%	IDR 120.00	IDR 147.00	IDR 115.00	280.81M
2026-09-04	IDR 119.00	0.00%	IDR 119.00	IDR 124.00	IDR 109.00	124.79M
2026-09-03	IDR 119.00	+23.96%	IDR 96.00	IDR 126.00	IDR 96.00	455.11M
2026-09-02	IDR 96.00	-1.03%	IDR 99.00	IDR 102.00	IDR 92.00	28.01M
2026-09-01	IDR 97.00	-1.02%	IDR 98.00	IDR 102.00	IDR 94.00	32.45M
2026-08-31	IDR 98.00	+3.16%	IDR 95.00	IDR 107.00	IDR 88.00	119.93M
2026-08-28	IDR 95.00	+6.74%	IDR 91.00	IDR 112.00	IDR 91.00	336.61M
2026-08-27	IDR 89.00	+25.35%	IDR 70.00	IDR 95.00	IDR 67.00	509.56M
2026-08-26	IDR 71.00	-8.97%	IDR 78.00	IDR 81.00	IDR 70.00	26.81M
2026-08-24	IDR 78.00	0.00%	IDR 80.00	IDR 83.00	IDR 74.00	46.95M
2026-08-21	IDR 78.00	+6.85%	IDR 73.00	IDR 83.00	IDR 71.00	79.31M
2026-08-20	IDR 73.00	+4.29%	IDR 71.00	IDR 79.00	IDR 70.00	47.19M
2026-08-19	IDR 70.00	-7.89%	IDR 74.00	IDR 77.00	IDR 69.00	43.09M
2026-08-18	IDR 76.00	+18.75%	IDR 64.00	IDR 81.00	IDR 64.00	185.75M
2026-08-14	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	3.04M
2026-08-13	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	3.18M
2026-08-12	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 61.00	4.50M
2026-08-11	IDR 64.00	0.00%	IDR 65.00	IDR 66.00	IDR 62.00	6.35M
2026-08-10	IDR 64.00	+4.92%	IDR 61.00	IDR 65.00	IDR 60.00	12.10M
2026-08-07	IDR 61.00	+3.39%	IDR 59.00	IDR 61.00	IDR 59.00	3.55M
2026-08-06	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	1.93M
2026-08-05	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 58.00	3.61M
2026-08-04	IDR 58.00	-1.69%	IDR 60.00	IDR 60.00	IDR 58.00	1.38M
2026-08-03	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	670.10K
2026-07-31	IDR 59.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	2.50M
2026-07-30	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 59.00	501.20K
2026-07-29	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 59.00	1.66M
2026-07-28	IDR 60.00	-1.64%	IDR 63.00	IDR 63.00	IDR 59.00	2.33M
2026-07-27	IDR 61.00	+3.39%	IDR 60.00	IDR 64.00	IDR 59.00	10.75M
2026-07-24	IDR 59.00	0.00%	IDR 59.00	IDR 66.00	IDR 58.00	15.86M
2026-07-23	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 59.00	727.70K
2026-07-22	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 59.00	1.05M
2026-07-21	IDR 60.00	+1.69%	IDR 59.00	IDR 60.00	IDR 59.00	2.14M
2026-07-20	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 59.00	1.30M
2026-07-17	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 58.00	3.94M
2026-07-16	IDR 60.00	+1.69%	IDR 60.00	IDR 63.00	IDR 59.00	8.14M
2026-07-15	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 59.00	661.30K
2026-07-14	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 59.00	1.71M
2026-07-13	IDR 59.00	0.00%	IDR 58.00	IDR 60.00	IDR 58.00	472.10K
2026-07-10	IDR 59.00	+1.72%	IDR 58.00	IDR 61.00	IDR 58.00	893.80K
2026-07-09	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	616.50K
2026-07-08	IDR 59.00	-1.67%	IDR 61.00	IDR 61.00	IDR 58.00	2.55M
2026-07-07	IDR 60.00	+3.45%	IDR 58.00	IDR 61.00	IDR 57.00	2.67M
2026-07-06	IDR 58.00	+7.41%	IDR 54.00	IDR 60.00	IDR 54.00	10.11M
2026-07-03	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	656.20K
2026-07-02	IDR 54.00	+1.89%	IDR 54.00	IDR 54.00	IDR 53.00	804.50K
2026-07-01	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	786.00K
2026-06-30	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 54.00	4.31M
2026-06-29	IDR 57.00	-1.72%	IDR 58.00	IDR 58.00	IDR 57.00	1.11M
2026-06-26	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 57.00	1.58M
2026-06-25	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 57.00	595.10K
2026-06-24	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 58.00	2.02M
2026-06-23	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 59.00	1.55M
2026-06-22	IDR 61.00	0.00%	IDR 61.00	IDR 64.00	IDR 60.00	6.21M
2026-06-19	IDR 61.00	-3.17%	IDR 64.00	IDR 64.00	IDR 61.00	1.69M
2026-06-18	IDR 63.00	+3.28%	IDR 62.00	IDR 64.00	IDR 61.00	2.12M
2026-06-17	IDR 61.00	-3.17%	IDR 62.00	IDR 64.00	IDR 61.00	3.10M
2026-06-15	IDR 63.00	+3.28%	IDR 64.00	IDR 64.00	IDR 61.00	6.74M
2026-06-12	IDR 61.00	+8.93%	IDR 57.00	IDR 71.00	IDR 57.00	51.95M
2026-06-11	IDR 56.00	-3.45%	IDR 59.00	IDR 59.00	IDR 56.00	1.12M
2026-06-10	IDR 58.00	-1.69%	IDR 59.00	IDR 62.00	IDR 56.00	4.32M
2026-06-09	IDR 59.00	+11.32%	IDR 53.00	IDR 60.00	IDR 51.00	9.33M
2026-06-08	IDR 53.00	0.00%	IDR 54.00	IDR 54.00	IDR 51.00	2.67M
2026-06-05	IDR 53.00	-3.64%	IDR 55.00	IDR 56.00	IDR 53.00	1.40M
2026-06-04	IDR 55.00	-8.33%	IDR 59.00	IDR 59.00	IDR 52.00	7.77M
2026-06-03	IDR 60.00	-3.23%	IDR 62.00	IDR 62.00	IDR 57.00	10.50M
2026-06-02	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 61.00	5.15M
2026-05-29	IDR 63.00	+3.28%	IDR 61.00	IDR 65.00	IDR 60.00	3.91M
2026-05-28	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 61.00	0
2026-05-27	IDR 61.00	0.00%	IDR 61.00	IDR 61.00	IDR 61.00	0
2026-05-26	IDR 61.00	+1.67%	IDR 61.00	IDR 65.00	IDR 61.00	3.77M