PT Grahaprima Suksesmandiri Tbk GTRA
IDX · Indonesia · Transportation
IDR 258.00+2.00 (+0.78%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 252.00 | -1.56% | IDR 260.00 | IDR 260.00 | IDR 252.00 | 190.50K |
| 2026-10-01 | IDR 256.00 | -3.76% | IDR 268.00 | IDR 270.00 | IDR 252.00 | 1.87M |
| 2026-09-30 | IDR 266.00 | +1.53% | IDR 264.00 | IDR 270.00 | IDR 260.00 | 953.80K |
| 2026-09-29 | IDR 262.00 | +4.80% | IDR 252.00 | IDR 262.00 | IDR 248.00 | 455.00K |
| 2026-09-28 | IDR 250.00 | -2.34% | IDR 254.00 | IDR 256.00 | IDR 248.00 | 869.90K |
| 2026-09-25 | IDR 256.00 | -2.29% | IDR 266.00 | IDR 270.00 | IDR 252.00 | 1.19M |
| 2026-09-24 | IDR 262.00 | +1.55% | IDR 260.00 | IDR 272.00 | IDR 258.00 | 1.59M |
| 2026-09-23 | IDR 258.00 | +0.78% | IDR 266.00 | IDR 266.00 | IDR 250.00 | 878.10K |
| 2026-09-22 | IDR 256.00 | +1.59% | IDR 254.00 | IDR 262.00 | IDR 252.00 | 1.05M |
| 2026-09-21 | IDR 252.00 | +0.80% | IDR 248.00 | IDR 270.00 | IDR 246.00 | 1.92M |
| 2026-09-18 | IDR 250.00 | +2.46% | IDR 244.00 | IDR 250.00 | IDR 234.00 | 1.38M |
| 2026-09-17 | IDR 244.00 | +3.39% | IDR 238.00 | IDR 248.00 | IDR 234.00 | 201.90K |
| 2026-09-16 | IDR 236.00 | -1.67% | IDR 242.00 | IDR 248.00 | IDR 234.00 | 266.80K |
| 2026-09-15 | IDR 240.00 | -1.64% | IDR 244.00 | IDR 256.00 | IDR 238.00 | 486.40K |
| 2026-09-14 | IDR 244.00 | -1.61% | IDR 248.00 | IDR 252.00 | IDR 232.00 | 1.76M |
| 2026-09-11 | IDR 248.00 | -2.36% | IDR 254.00 | IDR 266.00 | IDR 240.00 | 1.71M |
| 2026-09-10 | IDR 254.00 | -1.55% | IDR 262.00 | IDR 264.00 | IDR 248.00 | 1.14M |
| 2026-09-09 | IDR 258.00 | -1.53% | IDR 266.00 | IDR 266.00 | IDR 256.00 | 347.60K |
| 2026-09-08 | IDR 262.00 | -2.24% | IDR 276.00 | IDR 276.00 | IDR 258.00 | 1.50M |
| 2026-09-07 | IDR 268.00 | -1.47% | IDR 272.00 | IDR 276.00 | IDR 260.00 | 1.39M |
| 2026-09-04 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 278.00 | IDR 266.00 | 676.40K |
| 2026-09-03 | IDR 272.00 | -2.16% | IDR 282.00 | IDR 292.00 | IDR 260.00 | 3.60M |
| 2026-09-02 | IDR 278.00 | +1.46% | IDR 328.00 | IDR 332.00 | IDR 274.00 | 11.68M |
| 2026-09-01 | IDR 274.00 | +24.55% | IDR 254.00 | IDR 274.00 | IDR 252.00 | 8.75M |
| 2026-08-31 | IDR 220.00 | -1.79% | IDR 224.00 | IDR 228.00 | IDR 220.00 | 315.40K |
| 2026-08-28 | IDR 224.00 | +0.90% | IDR 230.00 | IDR 232.00 | IDR 220.00 | 526.90K |
| 2026-08-27 | IDR 222.00 | +0.91% | IDR 230.00 | IDR 232.00 | IDR 214.00 | 519.40K |
| 2026-08-26 | IDR 220.00 | -3.51% | IDR 222.00 | IDR 228.00 | IDR 220.00 | 357.00K |
| 2026-08-24 | IDR 228.00 | 0.00% | IDR 230.00 | IDR 230.00 | IDR 224.00 | 560.30K |
| 2026-08-21 | IDR 228.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 228.00 | 149.70K |
| 2026-08-20 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 232.00 | IDR 226.00 | 160.20K |
| 2026-08-19 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 224.00 | 490.00K |
| 2026-08-18 | IDR 228.00 | +1.79% | IDR 224.00 | IDR 234.00 | IDR 224.00 | 404.80K |
| 2026-08-14 | IDR 224.00 | -2.61% | IDR 230.00 | IDR 230.00 | IDR 222.00 | 268.40K |
| 2026-08-13 | IDR 230.00 | -2.54% | IDR 236.00 | IDR 236.00 | IDR 220.00 | 489.90K |
| 2026-08-12 | IDR 236.00 | -1.67% | IDR 238.00 | IDR 240.00 | IDR 228.00 | 639.20K |
| 2026-08-11 | IDR 240.00 | -6.98% | IDR 264.00 | IDR 264.00 | IDR 232.00 | 879.90K |
| 2026-08-10 | IDR 258.00 | +2.38% | IDR 252.00 | IDR 260.00 | IDR 246.00 | 326.40K |
| 2026-08-07 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 256.00 | IDR 246.00 | 267.40K |
| 2026-08-06 | IDR 252.00 | +3.28% | IDR 250.00 | IDR 268.00 | IDR 244.00 | 2.29M |
| 2026-08-05 | IDR 244.00 | +1.67% | IDR 246.00 | IDR 250.00 | IDR 240.00 | 376.70K |
| 2026-08-04 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 252.00 | IDR 238.00 | 155.80K |
| 2026-08-03 | IDR 240.00 | -0.83% | IDR 240.00 | IDR 250.00 | IDR 236.00 | 385.90K |
| 2026-07-31 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 246.00 | IDR 240.00 | 50.90K |
| 2026-07-30 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 248.00 | IDR 230.00 | 292.80K |
| 2026-07-29 | IDR 240.00 | +1.69% | IDR 234.00 | IDR 248.00 | IDR 234.00 | 556.10K |
| 2026-07-28 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 238.00 | IDR 228.00 | 39.40K |
| 2026-07-27 | IDR 236.00 | +1.72% | IDR 230.00 | IDR 260.00 | IDR 224.00 | 812.30K |
| 2026-07-24 | IDR 232.00 | -2.52% | IDR 240.00 | IDR 240.00 | IDR 232.00 | 245.60K |
| 2026-07-23 | IDR 238.00 | +1.71% | IDR 236.00 | IDR 240.00 | IDR 236.00 | 200.90K |
| 2026-07-22 | IDR 234.00 | 0.00% | IDR 236.00 | IDR 238.00 | IDR 232.00 | 209.90K |
| 2026-07-21 | IDR 234.00 | +0.86% | IDR 232.00 | IDR 246.00 | IDR 232.00 | 1.51M |
| 2026-07-20 | IDR 232.00 | -1.69% | IDR 238.00 | IDR 244.00 | IDR 232.00 | 1.21M |
| 2026-07-17 | IDR 236.00 | +6.31% | IDR 224.00 | IDR 260.00 | IDR 222.00 | 2.41M |
| 2026-07-16 | IDR 222.00 | +0.91% | IDR 222.00 | IDR 224.00 | IDR 210.00 | 597.00K |
| 2026-07-15 | IDR 220.00 | +16.40% | IDR 197.00 | IDR 230.00 | IDR 196.00 | 2.85M |
| 2026-07-14 | IDR 189.00 | +1.07% | IDR 187.00 | IDR 199.00 | IDR 184.00 | 491.20K |
| 2026-07-13 | IDR 187.00 | +1.08% | IDR 185.00 | IDR 187.00 | IDR 182.00 | 152.20K |
| 2026-07-10 | IDR 185.00 | +1.65% | IDR 182.00 | IDR 185.00 | IDR 181.00 | 92.50K |
| 2026-07-09 | IDR 182.00 | -1.62% | IDR 184.00 | IDR 186.00 | IDR 182.00 | 103.50K |
| 2026-07-08 | IDR 185.00 | +1.65% | IDR 185.00 | IDR 188.00 | IDR 181.00 | 67.70K |
| 2026-07-07 | IDR 182.00 | -3.70% | IDR 189.00 | IDR 189.00 | IDR 178.00 | 501.30K |
| 2026-07-06 | IDR 189.00 | +2.16% | IDR 185.00 | IDR 193.00 | IDR 185.00 | 53.60K |
| 2026-07-03 | IDR 185.00 | -1.60% | IDR 188.00 | IDR 193.00 | IDR 181.00 | 318.40K |
| 2026-07-02 | IDR 188.00 | +8.67% | IDR 173.00 | IDR 189.00 | IDR 171.00 | 168.90K |
| 2026-07-01 | IDR 173.00 | -2.26% | IDR 174.00 | IDR 185.00 | IDR 171.00 | 302.90K |
| 2026-06-30 | IDR 177.00 | -4.32% | IDR 187.00 | IDR 192.00 | IDR 170.00 | 620.90K |
| 2026-06-29 | IDR 185.00 | -2.63% | IDR 190.00 | IDR 193.00 | IDR 185.00 | 210.20K |
| 2026-06-26 | IDR 190.00 | +0.53% | IDR 190.00 | IDR 190.00 | IDR 185.00 | 164.00K |
| 2026-06-25 | IDR 189.00 | +1.61% | IDR 200.00 | IDR 200.00 | IDR 187.00 | 51.00K |
| 2026-06-24 | IDR 186.00 | -3.63% | IDR 193.00 | IDR 200.00 | IDR 185.00 | 115.10K |
| 2026-06-23 | IDR 193.00 | -2.53% | IDR 198.00 | IDR 206.00 | IDR 190.00 | 85.00K |
| 2026-06-22 | IDR 198.00 | -1.98% | IDR 210.00 | IDR 210.00 | IDR 192.00 | 231.60K |
| 2026-06-19 | IDR 202.00 | +3.59% | IDR 185.00 | IDR 206.00 | IDR 185.00 | 228.90K |
| 2026-06-18 | IDR 195.00 | -0.51% | IDR 196.00 | IDR 198.00 | IDR 192.00 | 85.40K |
| 2026-06-17 | IDR 196.00 | -2.00% | IDR 202.00 | IDR 202.00 | IDR 192.00 | 518.70K |
| 2026-06-15 | IDR 200.00 | +5.82% | IDR 197.00 | IDR 220.00 | IDR 190.00 | 1.37M |
| 2026-06-12 | IDR 189.00 | +8.62% | IDR 173.00 | IDR 200.00 | IDR 171.00 | 625.80K |
| 2026-06-11 | IDR 174.00 | -3.33% | IDR 179.00 | IDR 183.00 | IDR 165.00 | 291.10K |
| 2026-06-10 | IDR 180.00 | +4.65% | IDR 172.00 | IDR 180.00 | IDR 164.00 | 301.90K |
| 2026-06-09 | IDR 172.00 | +6.83% | IDR 161.00 | IDR 176.00 | IDR 153.00 | 604.00K |
| 2026-06-08 | IDR 161.00 | -12.50% | IDR 183.00 | IDR 183.00 | IDR 158.00 | 545.90K |
| 2026-06-05 | IDR 184.00 | -0.54% | IDR 185.00 | IDR 185.00 | IDR 168.00 | 194.10K |
| 2026-06-04 | IDR 185.00 | -7.04% | IDR 202.00 | IDR 202.00 | IDR 170.00 | 2.82M |
| 2026-06-03 | IDR 199.00 | -4.33% | IDR 200.00 | IDR 210.00 | IDR 186.00 | 583.60K |
| 2026-06-02 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 199.00 | 125.80K |
| 2026-05-29 | IDR 208.00 | +2.97% | IDR 196.00 | IDR 208.00 | IDR 188.00 | 758.40K |
| 2026-05-28 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-27 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-26 | IDR 202.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 190.00 | 278.90K |