Stock listing
IDX:GRPM PT Graha Prima Mentari Tbk Saham
Follow PT Graha Prima Mentari Tbk into a list and get an email when it puts out news.
Share price · IDX:GRPM
91.00 IDR +3.00 (+3.4%)
Close on Oct 30, 2026
- Day range
- 83.00 – 96.00 IDROct 30, 2026
- Volume
- 7.23M sharesOct 30, 2026
- Market cap
- 143.0B IDRAt the close on Oct 30, 2026 · price × 1.57B shares outstanding
- 52-week range
- 58.00 – 525.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.24B IDRMedian day 6.75M shares · 2 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:GRPM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 91.00 | +3.00 | +3.4% | 90.00 | 96.00 | 83.00 | 7,231,600 | |
| 88.00 | -9.00 | -9.3% | 97.00 | 99.00 | 88.00 | 9,034,200 | |
| 97.00 | -10.00 | -9.3% | 97.00 | 111.00 | 97.00 | 25,870,300 | |
| 107.00 | -10.00 | -8.5% | 107.00 | 125.00 | 106.00 | 17,316,200 | |
| 117.00 | -12.00 | -9.3% | 131.00 | 139.00 | 117.00 | 26,521,300 | |
| 129.00 | +5.00 | +4.0% | 136.00 | 136.00 | 124.00 | 6,549,400 | |
| 124.00 | +11.00 | +9.7% | 113.00 | 124.00 | 107.00 | 6,960,300 | |
| 113.00 | -5.00 | -4.2% | 120.00 | 121.00 | 107.00 | 2,356,300 | |
| 118.00 | +9.00 | +8.3% | 99.00 | 119.00 | 99.00 | 4,639,900 | |
| 109.00 | -12.00 | -9.9% | 113.00 | 113.00 | 109.00 | 369,000 | |
| 121.00 | -13.00 | -9.7% | 121.00 | 121.00 | 121.00 | 1,815,800 | |
| 134.00 | -14.00 | -9.5% | 155.00 | 155.00 | 134.00 | 14,693,100 | |
| 148.00 | +13.00 | +9.6% | 138.00 | 148.00 | 135.00 | 10,457,200 | |
| 135.00 | +3.00 | +2.3% | 132.00 | 144.00 | 126.00 | 11,875,100 | |
| 132.00 | -11.00 | -7.7% | 140.00 | 144.00 | 129.00 | 9,523,500 | |
| 143.00 | +1.00 | +0.7% | 142.00 | 152.00 | 139.00 | 11,110,700 | |
| 142.00 | -13.00 | -8.4% | 170.00 | 170.00 | 140.00 | 27,049,700 | |
| 155.00 | +14.00 | +9.9% | 146.00 | 155.00 | 141.00 | 11,288,400 | |
| 141.00 | +12.00 | +9.3% | 129.00 | 141.00 | 126.00 | 11,149,700 | |
| 129.00 | 0.00 | 0.0% | 117.00 | 133.00 | 117.00 | 1,929,200 | |
| 129.00 | +5.00 | +4.0% | 125.00 | 135.00 | 122.00 | 4,837,300 | |
| 124.00 | -7.00 | -5.3% | 140.00 | 140.00 | 120.00 | 4,158,600 | |
| 131.00 | +11.00 | +9.2% | 120.00 | 132.00 | 118.00 | 6,510,800 | |
| 120.00 | -7.00 | -5.5% | 127.00 | 129.00 | 115.00 | 10,394,200 | |
| 127.00 | -9.00 | -6.6% | 125.00 | 140.00 | 123.00 | 18,002,900 | |
| 136.00 | -15.00 | -9.9% | 152.00 | 155.00 | 136.00 | 10,067,100 | |
| 151.00 | +13.00 | +9.4% | 139.00 | 151.00 | 133.00 | 10,801,400 | |
| 138.00 | -15.00 | -9.8% | 151.00 | 153.00 | 138.00 | 18,582,400 | |
| 153.00 | -8.00 | -5.0% | 161.00 | 168.00 | 150.00 | 6,974,800 | |
| 161.00 | -6.00 | -3.6% | 167.00 | 167.00 | 156.00 | 9,414,100 | |
| 167.00 | -1.00 | -0.6% | 170.00 | 170.00 | 161.00 | 5,008,200 | |
| 168.00 | -2.00 | -1.2% | 170.00 | 170.00 | 160.00 | 12,201,300 | |
| 170.00 | -1.00 | -0.6% | 170.00 | 171.00 | 161.00 | 12,936,800 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 172.00 | 166.00 | 6,352,800 | |
| 170.00 | -1.00 | -0.6% | 173.00 | 177.00 | 165.00 | 6,750,900 | |
| 171.00 | +1.00 | +0.6% | 169.00 | 172.00 | 166.00 | 5,607,500 | |
| 170.00 | +3.00 | +1.8% | 167.00 | 178.00 | 164.00 | 12,924,300 | |
| 167.00 | -1.00 | -0.6% | 168.00 | 169.00 | 162.00 | 3,360,300 | |
| 168.00 | -3.00 | -1.8% | 171.00 | 172.00 | 165.00 | 7,565,800 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 176.00 | 167.00 | 2,341,300 | |
| 170.00 | -3.00 | -1.7% | 173.00 | 178.00 | 165.00 | 12,207,900 | |
| 173.00 | -16.00 | -8.5% | 189.00 | 189.00 | 171.00 | 23,148,200 | |
| 189.00 | -2.00 | -1.0% | 191.00 | 200.00 | 180.00 | 5,387,000 | |
| 191.00 | -7.00 | -3.5% | 198.00 | 200.00 | 189.00 | 5,403,900 | |
| 198.00 | +6.00 | +3.1% | 192.00 | 210.00 | 180.00 | 17,323,300 | |
| 192.00 | +17.00 | +9.7% | 175.00 | 192.00 | 175.00 | 13,509,100 | |
| 175.00 | +1.00 | +0.6% | 170.00 | 176.00 | 164.00 | 9,186,600 | |
| 174.00 | 0.00 | 0.0% | 180.00 | 180.00 | 169.00 | 3,509,500 | |
| 174.00 | 0.00 | 0.0% | 174.00 | 174.00 | 174.00 | 0 | |
| 174.00 | +1.00 | +0.6% | 173.00 | 175.00 | 170.00 | 5,282,100 | |
| 173.00 | -4.00 | -2.3% | 176.00 | 177.00 | 170.00 | 1,953,900 | |
| 177.00 | +1.00 | +0.6% | 173.00 | 181.00 | 171.00 | 1,399,600 | |
| 176.00 | 0.00 | 0.0% | 186.00 | 186.00 | 160.00 | 8,282,900 | |
| 176.00 | -19.00 | -9.7% | 198.00 | 198.00 | 176.00 | 15,761,600 | |
| 195.00 | 0.00 | 0.0% | 195.00 | 195.00 | 195.00 | 0 | |
| 195.00 | -21.00 | -9.7% | 216.00 | 216.00 | 195.00 | 15,489,100 | |
| 216.00 | -8.00 | -3.6% | 222.00 | 224.00 | 212.00 | 649,400 | |
| 224.00 | 0.00 | 0.0% | 222.00 | 232.00 | 202.00 | 5,161,500 | |
| 224.00 | -6.00 | -2.6% | 238.00 | 238.00 | 216.00 | 665,400 | |
| 230.00 | -6.00 | -2.5% | 256.00 | 256.00 | 228.00 | 929,500 | |
| 236.00 | +2.00 | +0.9% | 226.00 | 238.00 | 226.00 | 379,400 | |
| 234.00 | 0.00 | 0.0% | 254.00 | 254.00 | 226.00 | 3,876,700 | |
| 234.00 | +4.00 | +1.7% | 228.00 | 240.00 | 224.00 | 465,200 | |
| 230.00 | -10.00 | -4.2% | 250.00 | 264.00 | 222.00 | 890,900 | |
| 240.00 | +12.00 | +5.3% | 250.00 | 250.00 | 228.00 | 616,800 | |
| 228.00 | +16.00 | +7.5% | 220.00 | 232.00 | 212.00 | 4,323,700 | |
| 212.00 | -8.00 | -3.6% | 220.00 | 224.00 | 198.00 | 1,377,800 |
- Ticker
- IDX:GRPM
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 132.00 (-7.7%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Sep 30, 2026
Closed 124.00 (-5.3%) on Oct 1, 2026
Report on Material Information or Facts of PT Graha Prima Mentari Tbk
Sep 2, 2026
Closed 173.00 (-8.5%) on Sep 3, 2026
Advertisement Submission
Jul 29, 2026
Closed 220.00 (-4.3%) on Jul 29, 2026
Stock Listing
Jul 13, 2026
Closed 236.00 (+0.9%) on Jul 14, 2026
Reminder of Schedule for Delisting of Waran Seri I Graha Prima Mentari Tbk. (GRPM-W)
Jun 30, 2026
Closed 304.00 (+6.3%) on Jul 1, 2026
PT Graha Prima Mentari Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 7 in the last 12 months · 7 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Graha Prima Mentari Tbk.