Stock listing
IDX:GTRA PT Grahaprima Suksesmandiri Tbk Saham
Follow PT Grahaprima Suksesmandiri Tbk into a list and get an email when it puts out news.
Share price · IDX:GTRA
244.00 IDR -18.00 (-6.9%)
Close on Nov 3, 2026
- Day range
- 244.00 – 264.00 IDRNov 3, 2026
- Volume
- 874,200 sharesNov 3, 2026
- Market cap
- 462.2B IDRAt the close on Nov 3, 2026 · price × 1.89B shares outstanding
- 52-week range
- 153.00 – 446.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 372.7M IDRMedian day 869,900 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:GTRA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 244.00 | -18.00 | -6.9% | 264.00 | 264.00 | 244.00 | 874,200 | |
| 262.00 | -8.00 | -3.0% | 274.00 | 288.00 | 252.00 | 1,094,400 | |
| 270.00 | -20.00 | -6.9% | 290.00 | 290.00 | 270.00 | 1,352,600 | |
| 290.00 | +12.00 | +4.3% | 274.00 | 300.00 | 272.00 | 1,356,500 | |
| 278.00 | -2.00 | -0.7% | 280.00 | 280.00 | 272.00 | 322,700 | |
| 280.00 | -14.00 | -4.8% | 294.00 | 294.00 | 274.00 | 854,700 | |
| 294.00 | +4.00 | +1.4% | 290.00 | 308.00 | 286.00 | 2,027,000 | |
| 290.00 | +2.00 | +0.7% | 290.00 | 292.00 | 280.00 | 990,000 | |
| 288.00 | +20.00 | +7.5% | 268.00 | 300.00 | 254.00 | 2,581,200 | |
| 268.00 | 0.00 | 0.0% | 270.00 | 270.00 | 250.00 | 429,500 | |
| 268.00 | +36.00 | +15.5% | 228.00 | 268.00 | 228.00 | 607,400 | |
| 232.00 | 0.00 | 0.0% | 216.00 | 236.00 | 216.00 | 912,200 | |
| 232.00 | -40.00 | -14.7% | 262.00 | 262.00 | 232.00 | 2,428,500 | |
| 272.00 | -8.00 | -2.9% | 276.00 | 278.00 | 260.00 | 639,700 | |
| 280.00 | -8.00 | -2.8% | 290.00 | 294.00 | 270.00 | 458,000 | |
| 288.00 | +2.00 | +0.7% | 286.00 | 294.00 | 272.00 | 701,200 | |
| 286.00 | -16.00 | -5.3% | 302.00 | 302.00 | 268.00 | 1,521,400 | |
| 302.00 | -2.00 | -0.7% | 318.00 | 318.00 | 290.00 | 2,038,000 | |
| 304.00 | +12.00 | +4.1% | 296.00 | 318.00 | 290.00 | 6,926,000 | |
| 292.00 | +18.00 | +6.6% | 276.00 | 298.00 | 272.00 | 5,507,000 | |
| 274.00 | +14.00 | +5.4% | 260.00 | 276.00 | 260.00 | 2,227,800 | |
| 260.00 | -2.00 | -0.8% | 262.00 | 272.00 | 260.00 | 617,300 | |
| 262.00 | +6.00 | +2.3% | 260.00 | 262.00 | 248.00 | 937,500 | |
| 256.00 | -10.00 | -3.8% | 268.00 | 270.00 | 252.00 | 1,868,300 | |
| 266.00 | +4.00 | +1.5% | 264.00 | 270.00 | 260.00 | 953,800 | |
| 262.00 | +12.00 | +4.8% | 252.00 | 262.00 | 248.00 | 455,000 | |
| 250.00 | -6.00 | -2.3% | 254.00 | 256.00 | 248.00 | 869,900 | |
| 256.00 | -6.00 | -2.3% | 266.00 | 270.00 | 252.00 | 1,194,700 | |
| 262.00 | +4.00 | +1.6% | 260.00 | 272.00 | 258.00 | 1,591,200 | |
| 258.00 | +2.00 | +0.8% | 266.00 | 266.00 | 250.00 | 878,100 | |
| 256.00 | +4.00 | +1.6% | 254.00 | 262.00 | 252.00 | 1,052,400 | |
| 252.00 | +2.00 | +0.8% | 248.00 | 270.00 | 246.00 | 1,922,900 | |
| 250.00 | +6.00 | +2.5% | 244.00 | 250.00 | 234.00 | 1,380,800 | |
| 244.00 | +8.00 | +3.4% | 238.00 | 248.00 | 234.00 | 201,900 | |
| 236.00 | -4.00 | -1.7% | 242.00 | 248.00 | 234.00 | 266,800 | |
| 240.00 | -4.00 | -1.6% | 244.00 | 256.00 | 238.00 | 486,400 | |
| 244.00 | -4.00 | -1.6% | 248.00 | 252.00 | 232.00 | 1,764,600 | |
| 248.00 | -6.00 | -2.4% | 254.00 | 266.00 | 240.00 | 1,712,400 | |
| 254.00 | -4.00 | -1.6% | 262.00 | 264.00 | 248.00 | 1,135,800 | |
| 258.00 | -4.00 | -1.5% | 266.00 | 266.00 | 256.00 | 347,600 | |
| 262.00 | -6.00 | -2.2% | 276.00 | 276.00 | 258.00 | 1,497,000 | |
| 268.00 | -4.00 | -1.5% | 272.00 | 276.00 | 260.00 | 1,393,200 | |
| 272.00 | 0.00 | 0.0% | 272.00 | 278.00 | 266.00 | 676,400 | |
| 272.00 | -6.00 | -2.2% | 282.00 | 292.00 | 260.00 | 3,600,200 | |
| 278.00 | +4.00 | +1.5% | 328.00 | 332.00 | 274.00 | 11,675,900 | |
| 274.00 | +54.00 | +24.5% | 254.00 | 274.00 | 252.00 | 8,749,600 | |
| 220.00 | -4.00 | -1.8% | 224.00 | 228.00 | 220.00 | 315,400 | |
| 224.00 | +2.00 | +0.9% | 230.00 | 232.00 | 220.00 | 526,900 | |
| 222.00 | +2.00 | +0.9% | 230.00 | 232.00 | 214.00 | 519,400 | |
| 220.00 | -8.00 | -3.5% | 222.00 | 228.00 | 220.00 | 357,000 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 228.00 | 228.00 | 0 | |
| 228.00 | 0.00 | 0.0% | 230.00 | 230.00 | 224.00 | 560,300 | |
| 228.00 | 0.00 | 0.0% | 232.00 | 232.00 | 228.00 | 149,700 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 232.00 | 226.00 | 160,200 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 230.00 | 224.00 | 490,000 | |
| 228.00 | +4.00 | +1.8% | 224.00 | 234.00 | 224.00 | 404,800 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 224.00 | 224.00 | 0 | |
| 224.00 | -6.00 | -2.6% | 230.00 | 230.00 | 222.00 | 268,400 | |
| 230.00 | -6.00 | -2.5% | 236.00 | 236.00 | 220.00 | 489,900 | |
| 236.00 | -4.00 | -1.7% | 238.00 | 240.00 | 228.00 | 639,200 | |
| 240.00 | -18.00 | -7.0% | 264.00 | 264.00 | 232.00 | 879,900 | |
| 258.00 | +6.00 | +2.4% | 252.00 | 260.00 | 246.00 | 326,400 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 256.00 | 246.00 | 267,400 | |
| 252.00 | +8.00 | +3.3% | 250.00 | 268.00 | 244.00 | 2,294,800 | |
| 244.00 | +4.00 | +1.7% | 246.00 | 250.00 | 240.00 | 376,700 | |
| 240.00 | 0.00 | 0.0% | 242.00 | 252.00 | 238.00 | 155,800 | |
| 240.00 | -2.00 | -0.8% | 240.00 | 250.00 | 236.00 | 385,900 |
- Ticker
- IDX:GTRA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 262.00 (-3.0%) on Nov 2, 2026
Announcement of Planning of Independent General Meeting of Shareholders
Oct 28, 2026
Closed 290.00 (+4.3%) on Oct 29, 2026
Additional Sales of Securities to Public or Limited Parties with Material Value
Oct 28, 2026
Closed 290.00 (+4.3%) on Oct 29, 2026
Material Information or Facts Regarding the Execution of a Loan Facility Agreement
Oct 21, 2026
Closed 288.00 (+7.5%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 288.00 (+0.7%) on Oct 13, 2026
Information or Material Facts Regarding the Signing of the Loan Facility
Aug 6, 2026
Closed 252.00 (+3.3%) on Aug 6, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 21, 2026
Closed 234.00 (+0.9%) on Jul 21, 2026
Public Expose Report Disclosure - Annual
Jun 26, 2026
Closed 190.00 (+0.5%) on Jun 26, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 25, 2026
Closed 189.00 (+1.6%) on Jun 25, 2026
Public Expose Material Submission - Annual
Jun 18, 2026
Closed 202.00 (+3.6%) on Jun 19, 2026
PT Grahaprima Suksesmandiri Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Grahaprima Suksesmandiri Tbk.