Griptha Putra Persada Tbk PT (GRPH)

GRPH
🏛️ Indonesien →
70.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 72.00 72.00 71.00 71.00 148.3K
09:05 71.00 71.00 70.00 70.00 260.7K
09:10 70.00 71.00 70.00 70.00 186.9K
09:15 70.00 70.00 70.00 70.00 199.1K
09:20 70.00 70.00 70.00 70.00 108.0K
09:25 70.00 70.00 69.00 69.00 196.4K
09:30 70.00 70.00 69.00 70.00 212.4K
09:35 70.00 70.00 70.00 70.00 102.8K
09:40 70.00 71.00 70.00 71.00 366.2K
09:45 69.00 70.00 69.00 70.00 362.8K
09:50 70.00 71.00 70.00 70.00 41.8K
09:55 70.00 71.00 70.00 71.00 20.4K
10:00 70.00 70.00 70.00 70.00 222.0K
10:05 70.00 70.00 69.00 69.00 1,335.2K
10:10 69.00 70.00 68.00 69.00 372.9K
10:15 69.00 70.00 69.00 70.00 1.1K
10:20 69.00 70.00 69.00 70.00 15.4K
10:25 70.00 70.00 68.00 70.00 211.1K
10:30 69.00 69.00 69.00 69.00 66.8K
10:35 69.00 69.00 69.00 69.00 100.6K
10:40 69.00 69.00 68.00 69.00 12.5K
10:45 69.00 70.00 69.00 69.00 388.7K
10:50 69.00 69.00 69.00 69.00 35.4K
10:55 69.00 70.00 69.00 70.00 89.2K
11:00 70.00 70.00 70.00 70.00 99.9K
11:05 69.00 69.00 68.00 69.00 1,087.4K
11:10 69.00 69.00 69.00 69.00 148.4K
11:15 69.00 69.00 69.00 69.00 1.5K
11:25 68.00 69.00 68.00 69.00 60.6K
11:30 69.00 69.00 68.00 69.00 61.7K
11:35 69.00 69.00 69.00 69.00 502.7K
11:40 69.00 69.00 69.00 69.00 3.2K
11:45 69.00 69.00 68.00 68.00 10.2K
11:50 69.00 69.00 68.00 69.00 72.6K
11:55 69.00 69.00 68.00 68.00 3.5K
13:30 69.00 69.00 68.00 69.00 22.5K
13:35 69.00 69.00 68.00 69.00 68.7K
13:40 69.00 69.00 69.00 69.00 319.9K
13:45 69.00 69.00 68.00 69.00 117.0K
13:50 69.00 70.00 69.00 70.00 128.2K
13:55 70.00 70.00 70.00 70.00 1.4K
14:00 69.00 69.00 68.00 69.00 90.3K
14:05 69.00 69.00 69.00 69.00 49.2K
14:10 69.00 69.00 69.00 69.00 52.6K
14:15 69.00 70.00 68.00 69.00 29.5K
14:20 68.00 70.00 68.00 70.00 1.6K
14:25 69.00 69.00 69.00 69.00 42.0K
14:30 69.00 70.00 69.00 70.00 21.2K
14:35 70.00 70.00 70.00 70.00 2.4K
14:45 69.00 69.00 69.00 69.00 577.6K
14:50 69.00 69.00 69.00 69.00 41.8K
14:55 69.00 69.00 69.00 69.00 0.9K
15:00 69.00 69.00 69.00 69.00 15.0K
15:10 69.00 69.00 69.00 69.00 5.0K
15:15 69.00 69.00 68.00 69.00 319.6K
15:20 69.00 69.00 69.00 69.00 7.6K
15:25 69.00 69.00 69.00 69.00 103.7K
15:30 70.00 70.00 69.00 69.00 10.1K
15:35 69.00 69.00 69.00 69.00 79.1K
15:40 69.00 69.00 68.00 69.00 36.9K
15:45 69.00 69.00 68.00 69.00 185.3K
16:00 69.00 69.00 69.00 69.00 285.4K
16:05 69.00 69.00 69.00 69.00 50.0K
16:10 69.00 69.00 69.00 69.00 106.6K
16:35 69.00 69.00 69.00 69.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 71.00 72.00 69.00 70.00 6.5M
2025-09-29 68.00 72.00 67.00 71.00 20.9M
2025-09-26 69.00 69.00 67.00 68.00 5.7M
2025-09-25 71.00 72.00 68.00 69.00 9.9M
2025-09-24 74.00 74.00 70.00 71.00 16.6M
2025-09-23 71.00 73.00 68.00 73.00 20.0M
2025-09-22 73.00 73.00 69.00 71.00 17.4M
2025-09-19 73.00 74.00 72.00 72.00 7.5M
2025-09-18 75.00 75.00 72.00 73.00 15.5M
2025-09-17 78.00 78.00 73.00 75.00 24.8M
2025-09-16 78.00 79.00 74.00 76.00 43.0M
2025-09-15 70.00 84.00 69.00 78.00 262.6M
2025-09-12 73.00 74.00 68.00 69.00 54.4M
2025-09-11 66.00 79.00 64.00 73.00 249.5M
2025-09-10 64.00 67.00 62.00 65.00 20.6M
2025-09-09 69.00 69.00 62.00 64.00 33.2M
2025-09-08 74.00 75.00 67.00 69.00 32.0M
2025-09-04 79.00 79.00 70.00 72.00 50.0M
2025-09-03 82.00 93.00 75.00 79.00 462.7M
2025-09-02 71.00 90.00 68.00 78.00 491.4M
2025-09-01 63.00 73.00 61.00 67.00 20.7M
2025-08-29 71.00 71.00 65.00 67.00 8.9M
2025-08-28 70.00 73.00 69.00 71.00 9.5M
2025-08-27 72.00 72.00 68.00 70.00 19.6M
2025-08-26 76.00 81.00 70.00 72.00 64.6M
2025-08-25 78.00 78.00 74.00 76.00 14.2M
2025-08-22 79.00 80.00 76.00 78.00 8.1M
2025-08-21 81.00 84.00 78.00 79.00 34.4M
2025-08-20 80.00 83.00 78.00 79.00 25.6M
2025-08-19 73.00 92.00 72.00 80.00 142.9M
2025-08-15 75.00 96.00 72.00 74.00 219.4M
2025-08-14 94.00 98.00 77.00 77.00 199.9M
2025-08-13 74.00 90.00 74.00 90.00 129.8M
2025-08-12 50.00 67.00 50.00 67.00 225.9M
2025-08-11 50.00 51.00 50.00 50.00 2.0M
2025-08-08 50.00 51.00 50.00 50.00 1.5M
2025-08-07 50.00 51.00 50.00 50.00 2.9M
2025-08-06 50.00 51.00 50.00 50.00 2.0M
2025-08-05 50.00 51.00 50.00 50.00 1.4M
2025-08-04 50.00 52.00 50.00 50.00 12.0M
2025-08-01 50.00 50.00 50.00 50.00 2.7M
2025-07-31 50.00 50.00 50.00 50.00 0.2M
2025-07-30 50.00 50.00 50.00 50.00 0.7M
2025-07-29 50.00 50.00 50.00 50.00 0.2M
2025-07-28 50.00 50.00 50.00 50.00 0.1M
2025-07-25 50.00 50.00 50.00 50.00 0.2M
2025-07-24 50.00 50.00 50.00 50.00 0.2M
2025-07-23 50.00 50.00 50.00 50.00 0.0M
2025-07-22 50.00 50.00 50.00 50.00 1.1M
2025-07-21 50.00 50.00 50.00 50.00 0.1M
2025-07-18 50.00 50.00 50.00 50.00 0.2M
2025-07-17 50.00 50.00 50.00 50.00 0.1M
2025-07-16 50.00 50.00 50.00 50.00 0.1M
2025-07-15 50.00 50.00 50.00 50.00 0.1M
2025-07-14 50.00 50.00 50.00 50.00 0.1M
2025-07-11 50.00 50.00 50.00 50.00 0.1M
2025-07-10 50.00 50.00 50.00 50.00 0.0M
2025-07-09 50.00 50.00 50.00 50.00 0.2M
2025-07-08 50.00 50.00 50.00 50.00 0.2M
2025-07-07 50.00 50.00 50.00 50.00 0.3M
2025-07-04 50.00 50.00 50.00 50.00 0.1M
2025-07-03 50.00 50.00 50.00 50.00 0.1M
2025-07-02 50.00 50.00 50.00 50.00 0.2M
2025-07-01 50.00 50.00 50.00 50.00 0.1M
2025-06-30 50.00 50.00 50.00 50.00 0.0M
2025-06-26 50.00 50.00 50.00 50.00 0.2M
2025-06-25 50.00 50.00 50.00 50.00 0.2M
2025-06-24 50.00 50.00 50.00 50.00 0.1M
2025-06-23 50.00 50.00 50.00 50.00 0.0M
2025-06-20 50.00 50.00 50.00 50.00 0.2M
2025-06-19 50.00 50.00 50.00 50.00 0.2M
2025-06-18 50.00 50.00 50.00 50.00 0.0M
2025-06-17 50.00 50.00 50.00 50.00 0.0M
2025-06-16 50.00 50.00 50.00 50.00 0.0M
2025-06-13 50.00 50.00 50.00 50.00 0.4M
2025-06-12 50.00 50.00 50.00 50.00 0.2M
2025-06-11 50.00 50.00 50.00 50.00 0.0M
2025-06-10 50.00 50.00 50.00 50.00 0.0M
2025-06-05 50.00 50.00 50.00 50.00 0.0M
2025-06-04 50.00 50.00 50.00 50.00 0.2M
2025-06-03 50.00 51.00 50.00 50.00 1.4M
2025-06-02 50.00 51.00 50.00 50.00 3.1M
2025-05-28 50.00 50.00 50.00 50.00 0.0M
2025-05-27 50.00 50.00 50.00 50.00 0.5M
2025-05-26 50.00 51.00 50.00 50.00 1.4M
2025-05-23 50.00 51.00 50.00 50.00 2.9M
2025-05-22 51.00 51.00 50.00 50.00 4.6M
2025-05-21 51.00 54.00 50.00 51.00 21.1M
2025-05-20 50.00 56.00 50.00 50.00 54.7M
2025-05-19 50.00 50.00 50.00 50.00 0.7M
2025-05-16 50.00 51.00 50.00 50.00 3.1M
2025-05-15 50.00 52.00 50.00 50.00 14.4M
2025-05-14 50.00 50.00 50.00 50.00 0.4M
2025-05-09 50.00 52.00 50.00 50.00 19.8M
2025-05-08 50.00 50.00 50.00 50.00 2.0M
2025-05-07 50.00 50.00 50.00 50.00 0.3M
2025-05-06 50.00 50.00 50.00 50.00 0.2M
2025-05-05 50.00 50.00 50.00 50.00 0.2M
2025-05-02 50.00 50.00 50.00 50.00 0.2M
2025-04-30 50.00 50.00 50.00 50.00 0.1M
2025-04-29 50.00 50.00 50.00 50.00 0.1M
2025-04-28 50.00 50.00 50.00 50.00 0.2M
2025-04-25 50.00 50.00 50.00 50.00 0.1M
2025-04-24 50.00 50.00 50.00 50.00 0.1M
2025-04-23 50.00 50.00 50.00 50.00 0.2M
2025-04-22 50.00 50.00 50.00 50.00 0.1M
2025-04-21 50.00 50.00 50.00 50.00 0.1M
2025-04-17 50.00 50.00 50.00 50.00 0.2M
2025-04-16 50.00 50.00 50.00 50.00 0.1M
2025-04-15 50.00 50.00 50.00 50.00 0.1M
2025-04-14 50.00 50.00 50.00 50.00 0.1M
2025-04-11 50.00 50.00 50.00 50.00 0.1M
2025-04-10 50.00 50.00 50.00 50.00 0.1M
2025-04-09 50.00 50.00 50.00 50.00 0.1M
2025-04-08 50.00 50.00 50.00 50.00 0.0M
2025-03-27 50.00 50.00 50.00 50.00 0.0M
2025-03-26 50.00 50.00 50.00 50.00 0.1M
2025-03-25 50.00 50.00 50.00 50.00 0.0M
2025-03-24 50.00 50.00 50.00 50.00 0.1M
2025-03-21 50.00 50.00 50.00 50.00 0.0M
2025-03-20 50.00 50.00 50.00 50.00 0.1M
2025-03-19 50.00 50.00 50.00 50.00 0.0M
2025-03-18 50.00 50.00 50.00 50.00 0.1M
2025-03-17 50.00 50.00 50.00 50.00 0.2M
2025-03-14 50.00 50.00 50.00 50.00 0.1M
2025-03-13 50.00 50.00 50.00 50.00 0.1M
2025-03-12 50.00 50.00 50.00 50.00 0.2M
2025-03-11 50.00 50.00 50.00 50.00 0.1M
2025-03-10 50.00 50.00 50.00 50.00 0.1M
2025-03-07 50.00 50.00 50.00 50.00 0.1M
2025-03-06 50.00 50.00 50.00 50.00 0.1M
2025-03-05 50.00 50.00 50.00 50.00 0.2M
2025-03-04 50.00 50.00 50.00 50.00 0.1M
2025-03-03 50.00 50.00 50.00 50.00 0.1M
2025-02-28 50.00 50.00 50.00 50.00 0.2M
2025-02-27 50.00 50.00 50.00 50.00 0.1M
2025-02-26 50.00 50.00 50.00 50.00 0.1M
2025-02-25 50.00 50.00 50.00 50.00 0.1M
2025-02-24 50.00 50.00 50.00 50.00 0.1M
2025-02-21 50.00 50.00 50.00 50.00 0.1M
2025-02-20 50.00 50.00 50.00 50.00 0.1M
2025-02-19 50.00 50.00 50.00 50.00 0.1M
2025-02-18 50.00 50.00 50.00 50.00 0.1M
2025-02-17 50.00 50.00 50.00 50.00 0.1M
2025-02-14 50.00 50.00 50.00 50.00 0.3M
2025-02-13 50.00 50.00 50.00 50.00 0.1M
2025-02-12 50.00 50.00 50.00 50.00 0.1M
2025-02-11 50.00 50.00 50.00 50.00 0.1M
2025-02-10 50.00 50.00 50.00 50.00 0.2M
2025-02-07 50.00 50.00 50.00 50.00 0.2M
2025-02-06 50.00 50.00 50.00 50.00 0.2M
2025-02-05 50.00 50.00 50.00 50.00 0.2M
2025-02-04 50.00 50.00 50.00 50.00 0.2M
2025-02-03 50.00 50.00 50.00 50.00 0.1M
2025-01-31 50.00 50.00 50.00 50.00 0.2M
2025-01-30 50.00 50.00 50.00 50.00 0.7M
2025-01-24 50.00 50.00 50.00 50.00 0.1M
2025-01-23 50.00 50.00 50.00 50.00 0.2M
2025-01-22 50.00 50.00 50.00 50.00 0.2M
2025-01-21 50.00 50.00 50.00 50.00 0.2M
2025-01-20 50.00 50.00 50.00 50.00 0.2M
2025-01-17 50.00 50.00 50.00 50.00 0.2M
2025-01-16 50.00 50.00 50.00 50.00 0.2M
2025-01-15 50.00 50.00 50.00 50.00 0.2M
2025-01-14 50.00 50.00 50.00 50.00 0.2M
2025-01-13 50.00 50.00 50.00 50.00 0.2M
2025-01-10 50.00 50.00 50.00 50.00 0.2M
2025-01-09 50.00 50.00 50.00 50.00 0.2M
2025-01-08 50.00 50.00 50.00 50.00 0.2M
2025-01-07 50.00 50.00 50.00 50.00 0.2M
2025-01-06 50.00 50.00 50.00 50.00 0.2M
2025-01-03 50.00 50.00 50.00 50.00 0.2M
2025-01-02 50.00 50.00 50.00 50.00 0.2M