IDX · GRPH · stock
PT Griptha Putra Persada Tbk (GRPH) stock price history
Every IDX trading session of PT Griptha Putra Persada Tbk from Jan 18, 2024 to Sep 28, 2026: 639 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
GRPH adjusted close, 2024 to 2026
- IDR 137.00
- All time high, 2026
- IDR 150.00
- 52 week high, IDR 50.00 low
- 639
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GRPH key facts
- PT Griptha Putra Persada Tbk (GRPH) closed at IDR 109.00 on Sep 28, 2026 on IDX.
- GRPH's all time high close is IDR 137.00, set on Sep 9, 2026; its all time low close is IDR 50.00 on Mar 4, 2024.
- GRPH's 52 week range is IDR 50.00 to IDR 150.00.
- GRPH returned +60.3% over the year to Sep 28, 2026.
- Since Jan 18, 2024 GRPH returned -8%, -2.9% a year compounded.
- GRPH's deepest drawdown was -57.6% from Jan 18, 2024 to Mar 4, 2024.
- DataCedar holds 639 daily sessions of GRPH history from Jan 18, 2024 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GRPH price chart, 2024 to 2026
GRPH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.7% |
| 3 months | +87.9% |
| 6 months | +101.9% |
| Year to date | +81.7% |
| 1 year | +60.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 18, 2024 | -7.6% |
| Compound annual growth, 2.7 years | -2.9% |
GRPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 137.00 on Sep 9, 2026
- All time low close
- IDR 50.00 on Mar 4, 2024
- 52 week high
- IDR 150.00 on Sep 9, 2026
- 52 week low
- IDR 50.00 on Jan 29, 2026
- Deepest drawdown
- -57.6% from Jan 18, 2024 to Mar 4, 2024, recovered Sep 3, 2026
- Best single session
- +34.3% on Aug 13, 2025
- Worst single session
- -14.4% on Aug 14, 2025
- Volatility, 1 year annualised
- 68.9%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +20%
- Worst calendar year
- 2025, +20%
GRPH 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. 2024 starts on Jan 18, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 60.00 | IDR 150.00 | IDR 50.00 | IDR 109.00 | +81.7% | 5.9B | 178 |
| 2025 | IDR 50.00 | IDR 98.00 | IDR 50.00 | IDR 60.00 | +20.0% | 3.7B | 236 |
| 2024 | IDR 80.00 | IDR 134.00 | IDR 50.00 | IDR 50.00 | n/a | 3.4B | 225 |
GRPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 109.00 | +11.2% |
| August 2026 | IDR 98.00 | +66.1% |
| July 2026 | IDR 59.00 | +9.3% |
| June 2026 | IDR 54.00 | -14.3% |
| May 2026 | IDR 63.00 | -1.6% |
| April 2026 | IDR 64.00 | +20.8% |
| March 2026 | IDR 53.00 | -22.1% |
| February 2026 | IDR 68.00 | +13.3% |
| January 2026 | IDR 60.00 | 0.0% |
| December 2025 | IDR 60.00 | -7.7% |
| November 2025 | IDR 65.00 | 0.0% |
| October 2025 | IDR 65.00 | -7.1% |
About the GRPH data
Daily bars. 639 sessions from Jan 18, 2024 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 21, 2026 forward, most recent session Sep 29, 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 Jan 18, 2024, 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/GRPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GRPH share price history
