Stock listing
IDX:GRPH PT Griptha Putra Persada Tbk Saham
Follow PT Griptha Putra Persada Tbk into a list and get an email when it puts out news.
Share price · IDX:GRPH
91.00 IDR -5.00 (-5.2%)
Close on Oct 30, 2026
- Day range
- 90.00 – 95.00 IDROct 30, 2026
- Volume
- 12.55M sharesOct 30, 2026
- Market cap
- 91.00B IDRAt the close on Oct 30, 2026 · price × 1.00B shares outstanding
- 52-week range
- 50.00 – 150.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 6.25B IDRMedian day 16.74M shares · 10 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:GRPH · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 91.00 | -5.00 | -5.2% | 94.00 | 95.00 | 90.00 | 12,554,600 | |
| 96.00 | -5.00 | -5.0% | 100.00 | 103.00 | 94.00 | 16,736,100 | |
| 101.00 | +3.00 | +3.1% | 99.00 | 103.00 | 92.00 | 28,212,100 | |
| 98.00 | -6.00 | -5.8% | 106.00 | 114.00 | 97.00 | 113,734,000 | |
| 104.00 | +4.00 | +4.0% | 100.00 | 111.00 | 100.00 | 38,328,600 | |
| 100.00 | +1.00 | +1.0% | 99.00 | 103.00 | 99.00 | 14,379,000 | |
| 99.00 | -3.00 | -2.9% | 100.00 | 109.00 | 96.00 | 39,306,000 | |
| 102.00 | +2.00 | +2.0% | 100.00 | 110.00 | 97.00 | 49,073,800 | |
| 100.00 | +11.00 | +12.4% | 89.00 | 113.00 | 84.00 | 105,262,400 | |
| 89.00 | -6.00 | -6.3% | 89.00 | 94.00 | 89.00 | 17,949,100 | |
| 95.00 | -16.00 | -14.4% | 96.00 | 117.00 | 95.00 | 43,998,100 | |
| 111.00 | -19.00 | -14.6% | 127.00 | 130.00 | 111.00 | 120,372,800 | |
| 130.00 | +20.00 | +18.2% | 123.00 | 142.00 | 119.00 | 465,795,200 | |
| 110.00 | +28.00 | +34.1% | 80.00 | 110.00 | 75.00 | 145,513,400 | |
| 82.00 | -14.00 | -14.6% | 99.00 | 100.00 | 82.00 | 31,417,600 | |
| 96.00 | -4.00 | -4.0% | 100.00 | 103.00 | 95.00 | 8,536,100 | |
| 100.00 | -6.00 | -5.7% | 108.00 | 108.00 | 100.00 | 9,769,900 | |
| 106.00 | +1.00 | +1.0% | 106.00 | 109.00 | 102.00 | 6,164,800 | |
| 105.00 | +1.00 | +1.0% | 104.00 | 112.00 | 103.00 | 20,222,000 | |
| 104.00 | +5.00 | +5.1% | 99.00 | 110.00 | 97.00 | 22,596,200 | |
| 99.00 | -5.00 | -4.8% | 104.00 | 106.00 | 97.00 | 10,346,900 | |
| 104.00 | -7.00 | -6.3% | 110.00 | 115.00 | 97.00 | 15,787,100 | |
| 111.00 | +5.00 | +4.7% | 107.00 | 123.00 | 96.00 | 35,478,400 | |
| 106.00 | -3.00 | -2.8% | 109.00 | 117.00 | 93.00 | 20,135,300 | |
| 109.00 | -16.00 | -12.8% | 112.00 | 140.00 | 107.00 | 36,556,500 | |
| 125.00 | -10.00 | -7.4% | 130.00 | 130.00 | 125.00 | 4,989,800 | |
| 135.00 | -2.00 | -1.5% | 132.00 | 135.00 | 124.00 | 8,198,300 | |
| 137.00 | +1.00 | +0.7% | 137.00 | 142.00 | 137.00 | 6,591,100 | |
| 136.00 | +12.00 | +9.7% | 124.00 | 136.00 | 124.00 | 17,214,900 | |
| 124.00 | -13.00 | -9.5% | 127.00 | 127.00 | 124.00 | 8,157,900 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | +5.00 | +3.8% | 135.00 | 150.00 | 130.00 | 126,633,300 | |
| 132.00 | 0.00 | 0.0% | 132.00 | 132.00 | 132.00 | 0 | |
| 132.00 | +13.00 | +10.9% | 120.00 | 147.00 | 115.00 | 280,808,500 | |
| 119.00 | 0.00 | 0.0% | 119.00 | 124.00 | 109.00 | 124,791,700 | |
| 119.00 | +23.00 | +24.0% | 96.00 | 126.00 | 96.00 | 455,112,700 | |
| 96.00 | -1.00 | -1.0% | 99.00 | 102.00 | 92.00 | 28,012,300 | |
| 97.00 | -1.00 | -1.0% | 98.00 | 102.00 | 94.00 | 32,451,200 | |
| 98.00 | +3.00 | +3.2% | 95.00 | 107.00 | 88.00 | 119,934,200 | |
| 95.00 | +6.00 | +6.7% | 91.00 | 112.00 | 91.00 | 336,608,600 | |
| 89.00 | +18.00 | +25.4% | 70.00 | 95.00 | 67.00 | 509,556,600 | |
| 71.00 | -7.00 | -9.0% | 78.00 | 81.00 | 70.00 | 26,807,200 | |
| 78.00 | 0.00 | 0.0% | 78.00 | 78.00 | 78.00 | 0 | |
| 78.00 | 0.00 | 0.0% | 80.00 | 83.00 | 74.00 | 46,948,000 | |
| 78.00 | +5.00 | +6.8% | 73.00 | 83.00 | 71.00 | 79,309,400 | |
| 73.00 | +3.00 | +4.3% | 71.00 | 79.00 | 70.00 | 47,193,700 | |
| 70.00 | -6.00 | -7.9% | 74.00 | 77.00 | 69.00 | 43,093,500 | |
| 76.00 | +12.00 | +18.8% | 64.00 | 81.00 | 64.00 | 185,748,800 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 64.00 | 64.00 | 0 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 65.00 | 62.00 | 3,040,600 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 64.00 | 62.00 | 3,179,700 | |
| 63.00 | -1.00 | -1.6% | 65.00 | 65.00 | 61.00 | 4,503,100 | |
| 64.00 | 0.00 | 0.0% | 65.00 | 66.00 | 62.00 | 6,352,700 | |
| 64.00 | +3.00 | +4.9% | 61.00 | 65.00 | 60.00 | 12,103,500 | |
| 61.00 | +2.00 | +3.4% | 59.00 | 61.00 | 59.00 | 3,550,000 | |
| 59.00 | 0.00 | 0.0% | 60.00 | 60.00 | 58.00 | 1,930,900 | |
| 59.00 | +1.00 | +1.7% | 58.00 | 60.00 | 58.00 | 3,610,100 | |
| 58.00 | -1.00 | -1.7% | 60.00 | 60.00 | 58.00 | 1,384,200 | |
| 59.00 | 0.00 | 0.0% | 60.00 | 60.00 | 59.00 | 670,100 | |
| 59.00 | 0.00 | 0.0% | 59.00 | 61.00 | 59.00 | 2,499,400 | |
| 59.00 | 0.00 | 0.0% | 60.00 | 60.00 | 59.00 | 501,200 |
- Ticker
- IDX:GRPH
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 100.00 (-5.7%) on Oct 8, 2026
Public Expose Report Disclosure - Incidentil
Sep 16, 2026
Closed 137.00 (0.0%) on Sep 17, 2026
Public Expose Material Submission - Incidentil
Sep 14, 2026
Closed 137.00 (0.0%) on Sep 15, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Sep 10, 2026
Closed 137.00 (0.0%) on Sep 10, 2026
General Announcement Public Expose - Incidentil
Sep 9, 2026
Closed 137.00 (0.0%) on Sep 10, 2026
Response to the Unusual Market Activity (UMA) Announcement Letter
Sep 4, 2026
Closed 132.00 (+10.9%) on Sep 7, 2026
Explanation on Request for Explanation of the Exchange
Aug 20, 2026
Closed 78.00 (+6.8%) on Aug 21, 2026
Report of ownership or any changes in share ownership of public companies
Jul 6, 2026
Closed 60.00 (+3.4%) on Jul 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 18, 2026
Closed 61.00 (-3.2%) on Jun 19, 2026
Advertisement Submission
May 22, 2026
Closed 60.00 (-3.2%) on May 25, 2026
PT Griptha Putra Persada Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Griptha Putra Persada Tbk.