PT Graha Prima Mentari Tbk GRPM

IDX · Indonesia · Distribution Services

IDR 131.00+7.00 (+5.65%)

Market open· Oct 2, 2026, 7:27 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 128.00	+3.23%	IDR 125.00	IDR 135.00	IDR 122.00	1.72M
2026-10-01	IDR 124.00	-5.34%	IDR 140.00	IDR 140.00	IDR 120.00	4.16M
2026-09-30	IDR 131.00	+9.17%	IDR 120.00	IDR 132.00	IDR 118.00	6.51M
2026-09-29	IDR 120.00	-5.51%	IDR 127.00	IDR 129.00	IDR 115.00	10.39M
2026-09-28	IDR 127.00	-6.62%	IDR 125.00	IDR 140.00	IDR 123.00	18.00M
2026-09-25	IDR 136.00	-9.93%	IDR 152.00	IDR 155.00	IDR 136.00	10.07M
2026-09-24	IDR 151.00	+9.42%	IDR 139.00	IDR 151.00	IDR 133.00	10.80M
2026-09-23	IDR 138.00	-9.80%	IDR 151.00	IDR 153.00	IDR 138.00	18.58M
2026-09-22	IDR 153.00	-4.97%	IDR 161.00	IDR 168.00	IDR 150.00	6.97M
2026-09-21	IDR 161.00	-3.59%	IDR 167.00	IDR 167.00	IDR 156.00	9.41M
2026-09-18	IDR 167.00	-0.60%	IDR 170.00	IDR 170.00	IDR 161.00	5.01M
2026-09-17	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 160.00	12.20M
2026-09-16	IDR 170.00	-0.58%	IDR 170.00	IDR 171.00	IDR 161.00	12.94M
2026-09-15	IDR 171.00	+0.59%	IDR 170.00	IDR 172.00	IDR 166.00	6.35M
2026-09-14	IDR 170.00	-0.58%	IDR 173.00	IDR 177.00	IDR 165.00	6.75M
2026-09-11	IDR 171.00	+0.59%	IDR 169.00	IDR 172.00	IDR 166.00	5.61M
2026-09-10	IDR 170.00	+1.80%	IDR 167.00	IDR 178.00	IDR 164.00	12.92M
2026-09-09	IDR 167.00	-0.60%	IDR 168.00	IDR 169.00	IDR 162.00	3.36M
2026-09-08	IDR 168.00	-1.75%	IDR 171.00	IDR 172.00	IDR 165.00	7.57M
2026-09-07	IDR 171.00	+0.59%	IDR 170.00	IDR 176.00	IDR 167.00	2.34M
2026-09-04	IDR 170.00	-1.73%	IDR 173.00	IDR 178.00	IDR 165.00	12.21M
2026-09-03	IDR 173.00	-8.47%	IDR 189.00	IDR 189.00	IDR 171.00	23.15M
2026-09-02	IDR 189.00	-1.05%	IDR 191.00	IDR 200.00	IDR 180.00	5.39M
2026-09-01	IDR 191.00	-3.54%	IDR 198.00	IDR 200.00	IDR 189.00	5.40M
2026-08-31	IDR 198.00	+3.13%	IDR 192.00	IDR 210.00	IDR 180.00	17.32M
2026-08-28	IDR 192.00	+9.71%	IDR 175.00	IDR 192.00	IDR 175.00	13.51M
2026-08-27	IDR 175.00	+0.57%	IDR 170.00	IDR 176.00	IDR 164.00	9.19M
2026-08-26	IDR 174.00	0.00%	IDR 180.00	IDR 180.00	IDR 169.00	3.51M
2026-08-24	IDR 174.00	+0.58%	IDR 173.00	IDR 175.00	IDR 170.00	5.28M
2026-08-21	IDR 173.00	-2.26%	IDR 176.00	IDR 177.00	IDR 170.00	1.95M
2026-08-20	IDR 177.00	+0.57%	IDR 173.00	IDR 181.00	IDR 171.00	1.40M
2026-08-19	IDR 176.00	0.00%	IDR 186.00	IDR 186.00	IDR 160.00	8.28M
2026-08-18	IDR 176.00	-9.74%	IDR 198.00	IDR 198.00	IDR 176.00	15.76M
2026-08-14	IDR 195.00	-9.72%	IDR 216.00	IDR 216.00	IDR 195.00	15.49M
2026-08-13	IDR 216.00	-3.57%	IDR 222.00	IDR 224.00	IDR 212.00	649.40K
2026-08-12	IDR 224.00	0.00%	IDR 222.00	IDR 232.00	IDR 202.00	5.16M
2026-08-11	IDR 224.00	-2.61%	IDR 238.00	IDR 238.00	IDR 216.00	665.40K
2026-08-10	IDR 230.00	-2.54%	IDR 256.00	IDR 256.00	IDR 228.00	929.50K
2026-08-07	IDR 236.00	+0.85%	IDR 226.00	IDR 238.00	IDR 226.00	379.40K
2026-08-06	IDR 234.00	0.00%	IDR 254.00	IDR 254.00	IDR 226.00	3.88M
2026-08-05	IDR 234.00	+1.74%	IDR 228.00	IDR 240.00	IDR 224.00	465.20K
2026-08-04	IDR 230.00	-4.17%	IDR 250.00	IDR 264.00	IDR 222.00	890.90K
2026-08-03	IDR 240.00	+5.26%	IDR 250.00	IDR 250.00	IDR 228.00	616.80K
2026-07-31	IDR 228.00	+7.55%	IDR 220.00	IDR 232.00	IDR 212.00	4.32M
2026-07-30	IDR 212.00	-3.64%	IDR 220.00	IDR 224.00	IDR 198.00	1.38M
2026-07-29	IDR 220.00	-4.35%	IDR 230.00	IDR 230.00	IDR 212.00	673.30K
2026-07-28	IDR 230.00	-2.54%	IDR 240.00	IDR 256.00	IDR 222.00	879.90K
2026-07-27	IDR 236.00	+9.26%	IDR 222.00	IDR 236.00	IDR 216.00	4.58M
2026-07-24	IDR 216.00	-9.24%	IDR 234.00	IDR 238.00	IDR 216.00	1.67M
2026-07-23	IDR 238.00	-1.65%	IDR 234.00	IDR 250.00	IDR 232.00	1.37M
2026-07-22	IDR 242.00	-2.42%	IDR 246.00	IDR 254.00	IDR 234.00	796.00K
2026-07-21	IDR 248.00	0.00%	IDR 252.00	IDR 258.00	IDR 246.00	4.30M
2026-07-20	IDR 248.00	+4.20%	IDR 240.00	IDR 254.00	IDR 238.00	1.09M
2026-07-17	IDR 238.00	+2.59%	IDR 232.00	IDR 244.00	IDR 230.00	307.30K
2026-07-16	IDR 232.00	-2.52%	IDR 240.00	IDR 244.00	IDR 230.00	3.99M
2026-07-15	IDR 238.00	+0.85%	IDR 234.00	IDR 244.00	IDR 234.00	421.90K
2026-07-14	IDR 236.00	+0.85%	IDR 242.00	IDR 244.00	IDR 222.00	556.00K
2026-07-13	IDR 234.00	-9.30%	IDR 260.00	IDR 260.00	IDR 234.00	2.06M
2026-07-10	IDR 258.00	+1.57%	IDR 260.00	IDR 266.00	IDR 250.00	4.69M
2026-07-09	IDR 254.00	-5.93%	IDR 244.00	IDR 272.00	IDR 244.00	5.29M
2026-07-08	IDR 270.00	-9.40%	IDR 294.00	IDR 298.00	IDR 270.00	2.94M
2026-07-07	IDR 298.00	-3.25%	IDR 300.00	IDR 306.00	IDR 278.00	7.69M
2026-07-06	IDR 308.00	0.00%	IDR 308.00	IDR 324.00	IDR 278.00	3.53M
2026-07-03	IDR 308.00	+0.65%	IDR 300.00	IDR 336.00	IDR 290.00	4.13M
2026-07-02	IDR 306.00	+0.66%	IDR 308.00	IDR 314.00	IDR 290.00	1.58M
2026-07-01	IDR 304.00	+6.29%	IDR 294.00	IDR 314.00	IDR 272.00	5.92M
2026-06-30	IDR 286.00	+8.33%	IDR 264.00	IDR 290.00	IDR 250.00	2.77M
2026-06-29	IDR 264.00	+10.00%	IDR 238.00	IDR 264.00	IDR 226.00	4.71M
2026-06-26	IDR 240.00	+8.11%	IDR 224.00	IDR 240.00	IDR 210.00	1.14M
2026-06-25	IDR 222.00	+9.90%	IDR 202.00	IDR 222.00	IDR 188.00	1.60M
2026-06-24	IDR 202.00	-9.82%	IDR 240.00	IDR 240.00	IDR 202.00	1.13M
2026-06-23	IDR 224.00	+5.66%	IDR 212.00	IDR 228.00	IDR 210.00	3.12M
2026-06-22	IDR 212.00	-7.83%	IDR 220.00	IDR 236.00	IDR 208.00	693.20K
2026-06-19	IDR 230.00	-1.71%	IDR 226.00	IDR 248.00	IDR 216.00	3.98M
2026-06-18	IDR 234.00	-5.65%	IDR 246.00	IDR 246.00	IDR 226.00	243.60K
2026-06-17	IDR 248.00	+2.48%	IDR 242.00	IDR 260.00	IDR 226.00	826.20K
2026-06-15	IDR 242.00	+7.08%	IDR 226.00	IDR 248.00	IDR 226.00	882.20K
2026-06-12	IDR 226.00	+9.71%	IDR 195.00	IDR 226.00	IDR 195.00	3.93M
2026-06-11	IDR 206.00	+6.19%	IDR 194.00	IDR 210.00	IDR 188.00	845.20K
2026-06-10	IDR 194.00	+4.86%	IDR 183.00	IDR 200.00	IDR 175.00	4.10M
2026-06-09	IDR 185.00	+5.71%	IDR 158.00	IDR 192.00	IDR 158.00	795.20K
2026-06-08	IDR 175.00	-9.79%	IDR 194.00	IDR 197.00	IDR 175.00	491.00K
2026-06-05	IDR 194.00	-9.35%	IDR 193.00	IDR 222.00	IDR 193.00	1.34M
2026-06-04	IDR 214.00	-8.55%	IDR 224.00	IDR 256.00	IDR 212.00	5.42M
2026-06-03	IDR 234.00	-10.00%	IDR 262.00	IDR 262.00	IDR 234.00	1.66M
2026-06-02	IDR 260.00	0.00%	IDR 260.00	IDR 278.00	IDR 246.00	4.30M
2026-05-29	IDR 260.00	-9.72%	IDR 288.00	IDR 292.00	IDR 260.00	3.61M
2026-05-28	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 288.00	0
2026-05-27	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 288.00	0
2026-05-26	IDR 288.00	+2.86%	IDR 286.00	IDR 298.00	IDR 270.00	1.59M

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 128.00	+3.23%	IDR 125.00	IDR 135.00	IDR 122.00	1.72M
2026-10-01	IDR 124.00	-5.34%	IDR 140.00	IDR 140.00	IDR 120.00	4.16M
2026-09-30	IDR 131.00	+9.17%	IDR 120.00	IDR 132.00	IDR 118.00	6.51M
2026-09-29	IDR 120.00	-5.51%	IDR 127.00	IDR 129.00	IDR 115.00	10.39M
2026-09-28	IDR 127.00	-6.62%	IDR 125.00	IDR 140.00	IDR 123.00	18.00M
2026-09-25	IDR 136.00	-9.93%	IDR 152.00	IDR 155.00	IDR 136.00	10.07M
2026-09-24	IDR 151.00	+9.42%	IDR 139.00	IDR 151.00	IDR 133.00	10.80M
2026-09-23	IDR 138.00	-9.80%	IDR 151.00	IDR 153.00	IDR 138.00	18.58M
2026-09-22	IDR 153.00	-4.97%	IDR 161.00	IDR 168.00	IDR 150.00	6.97M
2026-09-21	IDR 161.00	-3.59%	IDR 167.00	IDR 167.00	IDR 156.00	9.41M
2026-09-18	IDR 167.00	-0.60%	IDR 170.00	IDR 170.00	IDR 161.00	5.01M
2026-09-17	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 160.00	12.20M
2026-09-16	IDR 170.00	-0.58%	IDR 170.00	IDR 171.00	IDR 161.00	12.94M
2026-09-15	IDR 171.00	+0.59%	IDR 170.00	IDR 172.00	IDR 166.00	6.35M
2026-09-14	IDR 170.00	-0.58%	IDR 173.00	IDR 177.00	IDR 165.00	6.75M
2026-09-11	IDR 171.00	+0.59%	IDR 169.00	IDR 172.00	IDR 166.00	5.61M
2026-09-10	IDR 170.00	+1.80%	IDR 167.00	IDR 178.00	IDR 164.00	12.92M
2026-09-09	IDR 167.00	-0.60%	IDR 168.00	IDR 169.00	IDR 162.00	3.36M
2026-09-08	IDR 168.00	-1.75%	IDR 171.00	IDR 172.00	IDR 165.00	7.57M
2026-09-07	IDR 171.00	+0.59%	IDR 170.00	IDR 176.00	IDR 167.00	2.34M
2026-09-04	IDR 170.00	-1.73%	IDR 173.00	IDR 178.00	IDR 165.00	12.21M
2026-09-03	IDR 173.00	-8.47%	IDR 189.00	IDR 189.00	IDR 171.00	23.15M
2026-09-02	IDR 189.00	-1.05%	IDR 191.00	IDR 200.00	IDR 180.00	5.39M
2026-09-01	IDR 191.00	-3.54%	IDR 198.00	IDR 200.00	IDR 189.00	5.40M
2026-08-31	IDR 198.00	+3.13%	IDR 192.00	IDR 210.00	IDR 180.00	17.32M
2026-08-28	IDR 192.00	+9.71%	IDR 175.00	IDR 192.00	IDR 175.00	13.51M
2026-08-27	IDR 175.00	+0.57%	IDR 170.00	IDR 176.00	IDR 164.00	9.19M
2026-08-26	IDR 174.00	0.00%	IDR 180.00	IDR 180.00	IDR 169.00	3.51M
2026-08-24	IDR 174.00	+0.58%	IDR 173.00	IDR 175.00	IDR 170.00	5.28M
2026-08-21	IDR 173.00	-2.26%	IDR 176.00	IDR 177.00	IDR 170.00	1.95M
2026-08-20	IDR 177.00	+0.57%	IDR 173.00	IDR 181.00	IDR 171.00	1.40M
2026-08-19	IDR 176.00	0.00%	IDR 186.00	IDR 186.00	IDR 160.00	8.28M
2026-08-18	IDR 176.00	-9.74%	IDR 198.00	IDR 198.00	IDR 176.00	15.76M
2026-08-14	IDR 195.00	-9.72%	IDR 216.00	IDR 216.00	IDR 195.00	15.49M
2026-08-13	IDR 216.00	-3.57%	IDR 222.00	IDR 224.00	IDR 212.00	649.40K
2026-08-12	IDR 224.00	0.00%	IDR 222.00	IDR 232.00	IDR 202.00	5.16M
2026-08-11	IDR 224.00	-2.61%	IDR 238.00	IDR 238.00	IDR 216.00	665.40K
2026-08-10	IDR 230.00	-2.54%	IDR 256.00	IDR 256.00	IDR 228.00	929.50K
2026-08-07	IDR 236.00	+0.85%	IDR 226.00	IDR 238.00	IDR 226.00	379.40K
2026-08-06	IDR 234.00	0.00%	IDR 254.00	IDR 254.00	IDR 226.00	3.88M
2026-08-05	IDR 234.00	+1.74%	IDR 228.00	IDR 240.00	IDR 224.00	465.20K
2026-08-04	IDR 230.00	-4.17%	IDR 250.00	IDR 264.00	IDR 222.00	890.90K
2026-08-03	IDR 240.00	+5.26%	IDR 250.00	IDR 250.00	IDR 228.00	616.80K
2026-07-31	IDR 228.00	+7.55%	IDR 220.00	IDR 232.00	IDR 212.00	4.32M
2026-07-30	IDR 212.00	-3.64%	IDR 220.00	IDR 224.00	IDR 198.00	1.38M
2026-07-29	IDR 220.00	-4.35%	IDR 230.00	IDR 230.00	IDR 212.00	673.30K
2026-07-28	IDR 230.00	-2.54%	IDR 240.00	IDR 256.00	IDR 222.00	879.90K
2026-07-27	IDR 236.00	+9.26%	IDR 222.00	IDR 236.00	IDR 216.00	4.58M
2026-07-24	IDR 216.00	-9.24%	IDR 234.00	IDR 238.00	IDR 216.00	1.67M
2026-07-23	IDR 238.00	-1.65%	IDR 234.00	IDR 250.00	IDR 232.00	1.37M
2026-07-22	IDR 242.00	-2.42%	IDR 246.00	IDR 254.00	IDR 234.00	796.00K
2026-07-21	IDR 248.00	0.00%	IDR 252.00	IDR 258.00	IDR 246.00	4.30M
2026-07-20	IDR 248.00	+4.20%	IDR 240.00	IDR 254.00	IDR 238.00	1.09M
2026-07-17	IDR 238.00	+2.59%	IDR 232.00	IDR 244.00	IDR 230.00	307.30K
2026-07-16	IDR 232.00	-2.52%	IDR 240.00	IDR 244.00	IDR 230.00	3.99M
2026-07-15	IDR 238.00	+0.85%	IDR 234.00	IDR 244.00	IDR 234.00	421.90K
2026-07-14	IDR 236.00	+0.85%	IDR 242.00	IDR 244.00	IDR 222.00	556.00K
2026-07-13	IDR 234.00	-9.30%	IDR 260.00	IDR 260.00	IDR 234.00	2.06M
2026-07-10	IDR 258.00	+1.57%	IDR 260.00	IDR 266.00	IDR 250.00	4.69M
2026-07-09	IDR 254.00	-5.93%	IDR 244.00	IDR 272.00	IDR 244.00	5.29M
2026-07-08	IDR 270.00	-9.40%	IDR 294.00	IDR 298.00	IDR 270.00	2.94M
2026-07-07	IDR 298.00	-3.25%	IDR 300.00	IDR 306.00	IDR 278.00	7.69M
2026-07-06	IDR 308.00	0.00%	IDR 308.00	IDR 324.00	IDR 278.00	3.53M
2026-07-03	IDR 308.00	+0.65%	IDR 300.00	IDR 336.00	IDR 290.00	4.13M
2026-07-02	IDR 306.00	+0.66%	IDR 308.00	IDR 314.00	IDR 290.00	1.58M
2026-07-01	IDR 304.00	+6.29%	IDR 294.00	IDR 314.00	IDR 272.00	5.92M
2026-06-30	IDR 286.00	+8.33%	IDR 264.00	IDR 290.00	IDR 250.00	2.77M
2026-06-29	IDR 264.00	+10.00%	IDR 238.00	IDR 264.00	IDR 226.00	4.71M
2026-06-26	IDR 240.00	+8.11%	IDR 224.00	IDR 240.00	IDR 210.00	1.14M
2026-06-25	IDR 222.00	+9.90%	IDR 202.00	IDR 222.00	IDR 188.00	1.60M
2026-06-24	IDR 202.00	-9.82%	IDR 240.00	IDR 240.00	IDR 202.00	1.13M
2026-06-23	IDR 224.00	+5.66%	IDR 212.00	IDR 228.00	IDR 210.00	3.12M
2026-06-22	IDR 212.00	-7.83%	IDR 220.00	IDR 236.00	IDR 208.00	693.20K
2026-06-19	IDR 230.00	-1.71%	IDR 226.00	IDR 248.00	IDR 216.00	3.98M
2026-06-18	IDR 234.00	-5.65%	IDR 246.00	IDR 246.00	IDR 226.00	243.60K
2026-06-17	IDR 248.00	+2.48%	IDR 242.00	IDR 260.00	IDR 226.00	826.20K
2026-06-15	IDR 242.00	+7.08%	IDR 226.00	IDR 248.00	IDR 226.00	882.20K
2026-06-12	IDR 226.00	+9.71%	IDR 195.00	IDR 226.00	IDR 195.00	3.93M
2026-06-11	IDR 206.00	+6.19%	IDR 194.00	IDR 210.00	IDR 188.00	845.20K
2026-06-10	IDR 194.00	+4.86%	IDR 183.00	IDR 200.00	IDR 175.00	4.10M
2026-06-09	IDR 185.00	+5.71%	IDR 158.00	IDR 192.00	IDR 158.00	795.20K
2026-06-08	IDR 175.00	-9.79%	IDR 194.00	IDR 197.00	IDR 175.00	491.00K
2026-06-05	IDR 194.00	-9.35%	IDR 193.00	IDR 222.00	IDR 193.00	1.34M
2026-06-04	IDR 214.00	-8.55%	IDR 224.00	IDR 256.00	IDR 212.00	5.42M
2026-06-03	IDR 234.00	-10.00%	IDR 262.00	IDR 262.00	IDR 234.00	1.66M
2026-06-02	IDR 260.00	0.00%	IDR 260.00	IDR 278.00	IDR 246.00	4.30M
2026-05-29	IDR 260.00	-9.72%	IDR 288.00	IDR 292.00	IDR 260.00	3.61M
2026-05-28	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 288.00	0
2026-05-27	IDR 288.00	0.00%	IDR 288.00	IDR 288.00	IDR 288.00	0
2026-05-26	IDR 288.00	+2.86%	IDR 286.00	IDR 298.00	IDR 270.00	1.59M