Stock listing
IDX:GRIA PT Ingria Pratama Capitalindo Tbk Saham
Follow PT Ingria Pratama Capitalindo Tbk into a list and get an email when it puts out news.
Share price · IDX:GRIA
126.00 IDR +1.00 (+0.8%)
Close on Oct 30, 2026
- Day range
- 119.00 – 131.00 IDROct 30, 2026
- Volume
- 1.37M sharesOct 30, 2026
- Market cap
- 929.3B IDRAt the close on Oct 30, 2026 · price × 7.38B shares outstanding
- 52-week range
- 86.00 – 238.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.71B IDRMedian day 3.24M shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:GRIA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 126.00 | +1.00 | +0.8% | 125.00 | 131.00 | 119.00 | 1,367,400 | |
| 125.00 | -4.00 | -3.1% | 130.00 | 132.00 | 123.00 | 1,052,000 | |
| 129.00 | +6.00 | +4.9% | 124.00 | 132.00 | 120.00 | 1,424,900 | |
| 123.00 | -8.00 | -6.1% | 134.00 | 140.00 | 122.00 | 2,959,600 | |
| 131.00 | -8.00 | -5.8% | 139.00 | 142.00 | 131.00 | 2,721,100 | |
| 139.00 | +4.00 | +3.0% | 133.00 | 140.00 | 133.00 | 1,517,100 | |
| 135.00 | -4.00 | -2.9% | 135.00 | 142.00 | 131.00 | 2,123,700 | |
| 139.00 | -10.00 | -6.7% | 144.00 | 144.00 | 139.00 | 3,565,000 | |
| 149.00 | -11.00 | -6.9% | 169.00 | 169.00 | 149.00 | 13,524,000 | |
| 160.00 | +20.00 | +14.3% | 149.00 | 160.00 | 131.00 | 9,862,000 | |
| 140.00 | -10.00 | -6.7% | 128.00 | 140.00 | 128.00 | 6,618,500 | |
| 150.00 | -7.00 | -4.5% | 156.00 | 171.00 | 145.00 | 19,954,200 | |
| 157.00 | 0.00 | 0.0% | 159.00 | 159.00 | 155.00 | 923,200 | |
| 157.00 | +1.00 | +0.6% | 156.00 | 159.00 | 155.00 | 995,900 | |
| 156.00 | -1.00 | -0.6% | 157.00 | 159.00 | 152.00 | 1,163,100 | |
| 157.00 | +3.00 | +1.9% | 157.00 | 161.00 | 155.00 | 1,482,400 | |
| 154.00 | -2.00 | -1.3% | 154.00 | 158.00 | 151.00 | 2,141,800 | |
| 156.00 | -3.00 | -1.9% | 159.00 | 159.00 | 152.00 | 1,919,700 | |
| 159.00 | -1.00 | -0.6% | 160.00 | 163.00 | 155.00 | 1,669,000 | |
| 160.00 | -1.00 | -0.6% | 160.00 | 161.00 | 152.00 | 2,250,800 | |
| 161.00 | -1.00 | -0.6% | 159.00 | 162.00 | 150.00 | 1,714,500 | |
| 162.00 | +5.00 | +3.2% | 163.00 | 165.00 | 158.00 | 1,812,000 | |
| 157.00 | +6.00 | +4.0% | 152.00 | 158.00 | 151.00 | 1,157,200 | |
| 151.00 | +1.00 | +0.7% | 152.00 | 157.00 | 139.00 | 4,928,100 | |
| 150.00 | -5.00 | -3.2% | 157.00 | 157.00 | 149.00 | 5,122,100 | |
| 155.00 | -25.00 | -13.9% | 180.00 | 182.00 | 153.00 | 14,009,700 | |
| 180.00 | -2.00 | -1.1% | 185.00 | 185.00 | 178.00 | 3,288,500 | |
| 182.00 | +3.00 | +1.7% | 181.00 | 195.00 | 178.00 | 29,349,300 | |
| 179.00 | -4.00 | -2.2% | 183.00 | 184.00 | 172.00 | 10,732,900 | |
| 183.00 | +13.00 | +7.6% | 170.00 | 187.00 | 169.00 | 31,008,200 | |
| 170.00 | -1.00 | -0.6% | 173.00 | 173.00 | 169.00 | 1,732,400 | |
| 171.00 | +4.00 | +2.4% | 166.00 | 178.00 | 165.00 | 6,663,400 | |
| 167.00 | -1.00 | -0.6% | 169.00 | 179.00 | 166.00 | 24,414,400 | |
| 168.00 | +3.00 | +1.8% | 165.00 | 169.00 | 164.00 | 1,413,700 | |
| 165.00 | +1.00 | +0.6% | 163.00 | 165.00 | 158.00 | 2,437,400 | |
| 164.00 | -3.00 | -1.8% | 166.00 | 166.00 | 152.00 | 3,552,000 | |
| 167.00 | -2.00 | -1.2% | 169.00 | 171.00 | 165.00 | 3,137,700 | |
| 169.00 | -2.00 | -1.2% | 169.00 | 171.00 | 168.00 | 1,167,300 | |
| 171.00 | +3.00 | +1.8% | 169.00 | 171.00 | 168.00 | 1,764,900 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 168.00 | 162.00 | 3,660,300 | |
| 168.00 | -2.00 | -1.2% | 170.00 | 171.00 | 166.00 | 2,414,200 | |
| 170.00 | 0.00 | 0.0% | 171.00 | 171.00 | 168.00 | 3,239,100 | |
| 170.00 | +3.00 | +1.8% | 167.00 | 174.00 | 167.00 | 7,487,400 | |
| 167.00 | -8.00 | -4.6% | 175.00 | 176.00 | 167.00 | 10,409,300 | |
| 175.00 | -5.00 | -2.8% | 180.00 | 183.00 | 172.00 | 18,692,000 | |
| 180.00 | -11.00 | -5.8% | 180.00 | 192.00 | 177.00 | 52,024,000 | |
| 191.00 | -33.00 | -14.7% | 208.00 | 224.00 | 191.00 | 92,253,400 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 224.00 | 224.00 | 0 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 224.00 | 224.00 | 0 | |
| 224.00 | +42.00 | +23.1% | 195.00 | 238.00 | 194.00 | 242,890,400 | |
| 182.00 | +35.00 | +23.8% | 147.00 | 183.00 | 147.00 | 65,672,000 | |
| 147.00 | -1.00 | -0.7% | 149.00 | 150.00 | 146.00 | 2,166,000 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 157.00 | 147.00 | 11,152,200 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 150.00 | 146.00 | 1,190,900 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 150.00 | 146.00 | 1,116,300 | |
| 148.00 | -3.00 | -2.0% | 152.00 | 154.00 | 147.00 | 4,890,900 | |
| 151.00 | +13.00 | +9.4% | 138.00 | 155.00 | 138.00 | 10,635,300 | |
| 138.00 | -7.00 | -4.8% | 146.00 | 146.00 | 136.00 | 5,112,300 | |
| 145.00 | +3.00 | +2.1% | 145.00 | 145.00 | 140.00 | 4,448,400 | |
| 142.00 | -8.00 | -5.3% | 150.00 | 150.00 | 140.00 | 9,637,100 | |
| 150.00 | 0.00 | 0.0% | 152.00 | 191.00 | 140.00 | 144,810,900 | |
| 150.00 | +12.00 | +8.7% | 139.00 | 150.00 | 138.00 | 14,225,600 | |
| 138.00 | -1.00 | -0.7% | 139.00 | 148.00 | 131.00 | 36,347,800 | |
| 139.00 | +19.00 | +15.8% | 120.00 | 139.00 | 120.00 | 44,548,100 | |
| 120.00 | +1.00 | +0.8% | 121.00 | 123.00 | 118.00 | 2,381,800 | |
| 119.00 | +1.00 | +0.8% | 119.00 | 121.00 | 118.00 | 2,483,300 |
- Ticker
- IDX:GRIA
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 154.00 (-1.3%) on Oct 8, 2026
Infomation of Changes in Company's Board (CORRECTION)
Sep 11, 2026
Closed 164.00 (-1.8%) on Sep 11, 2026
Infomation of Changes in Company's Board
Sep 11, 2026
Closed 164.00 (-1.8%) on Sep 11, 2026
Advertisement Submission
Jul 29, 2026
Closed 118.00 (+1.7%) on Jul 29, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 14, 2026
Closed 110.00 (+0.9%) on Jul 14, 2026
Public Expose Report Disclosure - Annual
Jul 3, 2026
Closed 107.00 (0.0%) on Jul 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 107.00 (0.0%) on Jul 3, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 112.00 (-1.8%) on Jun 26, 2026
General Announcement Public Expose - Annual
Jun 15, 2026
Closed 109.00 (0.0%) on Jun 15, 2026
Invitation of Annual General Meeting of Shareholders (CORRECTION)
Jun 7, 2026
Closed 168.00 (+27.3%) on Jun 8, 2026
PT Ingria Pratama Capitalindo Tbk on 6ix
- Sector
- Real estate
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Ingria Pratama Capitalindo Tbk.