IDX · GRIA · stock
PT Ingria Pratama Capitalindo Tbk (GRIA) stock price history
Every IDX trading session of PT Ingria Pratama Capitalindo Tbk from Aug 8, 2023 to Sep 28, 2026: 751 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.
GRIA adjusted close, 2023 to 2026
- IDR 230.00
- All time high, 2024
- IDR 238.00
- 52 week high, IDR 86.00 low
- 751
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
GRIA key facts
- PT Ingria Pratama Capitalindo Tbk (GRIA) closed at IDR 150.00 on Sep 28, 2026 on IDX.
- GRIA's all time high close is IDR 230.00, set on Oct 4, 2024; its all time low close is IDR 78.00 on Jun 23, 2025.
- GRIA's 52 week range is IDR 86.00 to IDR 238.00.
- GRIA returned +23.0% over the year to Sep 28, 2026.
- Since Aug 8, 2023 GRIA returned +27%, +7.9% a year compounded.
- GRIA's deepest drawdown was -66.1% from Oct 4, 2024 to Jun 23, 2025.
- DataCedar holds 751 daily sessions of GRIA history from Aug 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRIA price chart, 2023 to 2026
GRIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | +33.9% |
| 6 months | +56.3% |
| Year to date | +50.0% |
| 1 year | +23.0% |
| 3 years | +59.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2023 | +27.1% |
| Compound annual growth, 3.1 years | +7.9% |
GRIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 230.00 on Oct 4, 2024
- All time low close
- IDR 78.00 on Jun 23, 2025
- 52 week high
- IDR 238.00 on Aug 24, 2026
- 52 week low
- IDR 86.00 on Nov 24, 2025
- Deepest drawdown
- -66.1% from Oct 4, 2024 to Jun 23, 2025, not yet recovered
- Best single session
- +34.8% on Sep 3, 2025
- Worst single session
- -29.4% on Oct 8, 2024
- Volatility, 1 year annualised
- 78.7%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +1%
- Worst calendar year
- 2024, -19%
GRIA 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. 2023 starts on Aug 8, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 101.00 | IDR 238.00 | IDR 90.00 | IDR 150.00 | +50.0% | 2.7B | 178 |
| 2025 | IDR 102.00 | IDR 190.00 | IDR 78.00 | IDR 100.00 | +1.0% | 1.7B | 236 |
| 2024 | IDR 122.00 | IDR 232.00 | IDR 99.00 | IDR 99.00 | -18.9% | 6.7B | 237 |
| 2023 | IDR 102.00 | IDR 145.00 | IDR 76.00 | IDR 122.00 | n/a | 2.4B | 100 |
GRIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 150.00 | -14.3% |
| August 2026 | IDR 175.00 | +45.8% |
| July 2026 | IDR 120.00 | +10.1% |
| June 2026 | IDR 109.00 | -21.0% |
| May 2026 | IDR 138.00 | +38.0% |
| April 2026 | IDR 100.00 | +4.2% |
| March 2026 | IDR 96.00 | -14.3% |
| February 2026 | IDR 112.00 | -15.2% |
| January 2026 | IDR 132.00 | +32.0% |
| December 2025 | IDR 100.00 | +7.5% |
| November 2025 | IDR 93.00 | -7.0% |
| October 2025 | IDR 100.00 | -16.0% |
About the GRIA data
Daily bars. 751 sessions from Aug 8, 2023 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 Aug 8, 2023, 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/GRIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GRIA share price history
