What is the all time high of GPRA?

PT Perdana Gapuraprima Tbk (GPRA) closed at its highest ever adjusted price, IDR 303.71, on Aug 12, 2014. Its lowest close was IDR 43.87 on Mar 9, 2020.

How much has GPRA returned over the last 10 years?

-41.5% in price terms from the close ten years before Sep 28, 2026, which is -5.2% a year compounded. Over one year the return is -19.8%; over five years +56.0%.

What was the worst drawdown in GPRA history?

-85.6% from the Sep 2, 2014 peak to the Mar 9, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does GPRA historical data go?

The daily series starts on Oct 10, 2007 and runs to Sep 28, 2026: 4,649 trading sessions across 19.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are GPRA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get GPRA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 10, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for GPRA?

Among complete calendar years, 2014 was the best at +99.3% and 2009 the worst at -58.8%, measured close to close.

IDX · GPRA · stock

PT Perdana Gapuraprima Tbk (GPRA) stock price history

Every IDX trading session of PT Perdana Gapuraprima Tbk from Oct 10, 2007 to Sep 28, 2026: 4,649 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GPRA data, free key Year by year table

GPRA adjusted close, 2007 to 2026

GPRAPT Perdana Gapuraprima Tbk

IDR 104.00-19.8% over one year

IDR 303.71
All time high, 2014: IDR 147.54
52 week high, IDR 91.10 low: 4,649
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

GPRA key facts

PT Perdana Gapuraprima Tbk (GPRA) closed at IDR 104.00 on Sep 28, 2026 on IDX.
GPRA's all time high close is IDR 303.71, set on Aug 12, 2014; its all time low close is IDR 43.87 on Mar 9, 2020.
GPRA's 52 week range is IDR 91.10 to IDR 147.54.
GPRA returned -19.8% over the year to Sep 28, 2026 and +56.0% over five years.
Over ten years GPRA returned -41%, -5.2% a year compounded.
GPRA's deepest drawdown was -85.6% from Sep 2, 2014 to Mar 9, 2020.
DataCedar holds 4,649 daily sessions of GPRA history from Oct 10, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GPRA price chart, 2007 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GPRA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-6.3%
3 months	+7.2%
6 months	-0.9%
Year to date	-27.6%
1 year	-19.8%
3 years	+19.6%
5 years	+56.0%
10 years	-41.5%
Since Oct 10, 2007	-48.2%
Compound annual growth, 19.0 years	-3.4%

GPRA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 303.71 on Aug 12, 2014
All time low close: IDR 43.87 on Mar 9, 2020
52 week high: IDR 147.54 on Dec 30, 2025
52 week low: IDR 91.10 on Jun 2, 2026
Deepest drawdown: -85.6% from Sep 2, 2014 to Mar 9, 2020, not yet recovered
Best single session: +34.7% on May 30, 2017
Worst single session: -30.0% on Mar 23, 2009
Volatility, 1 year annualised: 43.0%
Sessions closing higher, 1 year: 38%
Best calendar year: 2014, +99%
Worst calendar year: 2009, -59%

GPRA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 10, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 143.58	IDR 143.58	IDR 91.10	IDR 104.00	-27.6%	9.8B	178
2025	IDR 80.85	IDR 174.07	IDR 70.39	IDR 143.58	+77.6%	14B	236
2024	IDR 84.28	IDR 101.78	IDR 62.76	IDR 80.85	-4.1%	1.2B	237
2023	IDR 87.98	IDR 114.76	IDR 78.90	IDR 84.28	-4.2%	2.7B	239
2022	IDR 77.21	IDR 118.19	IDR 62.30	IDR 87.98	+15.3%	3.4B	246
2021	IDR 67.56	IDR 98.27	IDR 48.26	IDR 76.34	+16.0%	2.4B	247
2020	IDR 65.81	IDR 88.62	IDR 43.87	IDR 65.81	-1.3%	997.8M	242
2019	IDR 95.51	IDR 97.25	IDR 58.79	IDR 66.68	-30.2%	119M	257
2018	IDR 88.45	IDR 115.93	IDR 68.59	IDR 95.51	+8.0%	1.2B	261
2017	IDR 153.35	IDR 189.38	IDR 67.04	IDR 88.45	-42.3%	6.5B	254
2016	IDR 163.60	IDR 207.82	IDR 129.05	IDR 153.35	-5.8%	212.9M	246
2015	IDR 242.16	IDR 242.97	IDR 139.88	IDR 162.79	-32.8%	58.8M	245
2014	IDR 123.10	IDR 311.81	IDR 100.57	IDR 242.16	+99.3%	427M	244
2013	IDR 80.33	IDR 194.85	IDR 78.74	IDR 121.49	+52.8%	1.2B	244
2012	IDR 93.04	IDR 154.07	IDR 71.11	IDR 79.53	-14.0%	764.3M	246
2011	IDR 78.78	IDR 104.89	IDR 60.44	IDR 92.44	+17.3%	1.1B	247
2010	IDR 84.59	IDR 99.17	IDR 52.91	IDR 78.78	-3.5%	168.1M	245
2009	IDR 198.35	IDR 198.35	IDR 71.75	IDR 81.67	-58.8%	6.7M	244
2008	IDR 244.31	IDR 261.76	IDR 154.59	IDR 198.35	-17.8%	1.2B	239
2007	IDR 250.12	IDR 273.39	IDR 186.14	IDR 241.40	n/a	2.7B	52

GPRA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 104.00	-8.0%
August 2026	IDR 113.00	+10.8%
July 2026	IDR 102.00	+4.1%
June 2026	IDR 98.03	-2.0%
May 2026	IDR 100.01	-12.2%
April 2026	IDR 113.87	+12.7%
March 2026	IDR 101.00	-12.1%
February 2026	IDR 114.86	-6.5%
January 2026	IDR 122.78	-14.5%
December 2025	IDR 143.58	+7.4%
November 2025	IDR 133.68	+1.5%
October 2025	IDR 131.70	+2.3%

About the GPRA data

Daily bars. 4,649 sessions from Oct 10, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GPRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

GOLD PT Visi Telekomunikasi Infrastruktur Tbk
GOLF PT Intra Golflink Resorts Tbk
GOOD PT Garudafood Putra Putri Jaya Tbk
GOTO PT GoTo Gojek Tokopedia Tbk
GPSO PT Geoprima Solusi Tbk
GRIA PT Ingria Pratama Capitalindo Tbk
GRPH PT Griptha Putra Persada Tbk
GRPM PT Graha Prima Mentari Tbk

Browse IDX

Historical data guides

Common questions

GPRA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market