IDX · GRPM · stock
PT Graha Prima Mentari Tbk (GRPM) stock price history
Every IDX trading session of PT Graha Prima Mentari Tbk from Jul 10, 2023 to Nov 12, 2026: 800 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.
GRPM adjusted close, 2023 to 2026
- IDR 486.00
- All time high, 2026
- IDR 525.00
- 52 week high, IDR 58.00 low
- 800
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
GRPM key facts
- PT Graha Prima Mentari Tbk (GRPM) closed at IDR 92.00 on Nov 12, 2026 on IDX.
- GRPM's all time high close is IDR 486.00, set on Feb 12, 2026; its all time low close is IDR 36.03 on Feb 21, 2024.
- GRPM's 52 week range is IDR 58.00 to IDR 525.00.
- GRPM returned +50.8% over the year to Nov 12, 2026.
- Since Jul 10, 2023 GRPM returned -10%, -3.2% a year compounded.
- GRPM's deepest drawdown was -82.7% from Feb 12, 2026 to Nov 11, 2026.
- DataCedar holds 800 daily sessions of GRPM history from Jul 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRPM price chart, 2023 to 2026
GRPM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.3% |
| 3 months | -58.9% |
| 6 months | -69.5% |
| Year to date | +9.5% |
| 1 year | +50.8% |
| 3 years | +61.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 10, 2023 | -10.1% |
| Compound annual growth, 3.3 years | -3.2% |
GRPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 486.00 on Feb 12, 2026
- All time low close
- IDR 36.03 on Feb 21, 2024
- 52 week high
- IDR 525.00 on Feb 13, 2026
- 52 week low
- IDR 58.00 on Nov 21, 2025
- Deepest drawdown
- -82.7% from Feb 12, 2026 to Nov 11, 2026, not yet recovered
- Best single session
- +10.0% on Jan 8, 2025
- Worst single session
- -29.5% on Oct 30, 2026
- Volatility, 1 year annualised
- 95.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +75%
- Worst calendar year
- 2024, +6%
GRPM 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 Jul 10, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 92.00 | IDR 525.00 | IDR 80.00 | IDR 92.00 | +9.5% | 1.2B | 207 |
| 2025 | IDR 48.06 | IDR 103.96 | IDR 41.19 | IDR 84.00 | +74.8% | 1.5B | 236 |
| 2024 | IDR 46.46 | IDR 60.81 | IDR 33.18 | IDR 48.06 | +5.6% | 115.2M | 237 |
| 2023 | IDR 102.39 | IDR 102.39 | IDR 45.51 | IDR 45.51 | n/a | 724.4M | 120 |
GRPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 92.00 | +1.1% |
| October 2026 | IDR 91.00 | -30.5% |
| September 2026 | IDR 131.00 | -33.8% |
| August 2026 | IDR 198.00 | -13.2% |
| July 2026 | IDR 228.00 | -20.3% |
| June 2026 | IDR 286.00 | +10.0% |
| May 2026 | IDR 260.00 | -13.3% |
| April 2026 | IDR 300.00 | -6.3% |
| March 2026 | IDR 320.00 | -7.5% |
| February 2026 | IDR 346.00 | +63.2% |
| January 2026 | IDR 212.00 | +152.4% |
| December 2025 | IDR 84.00 | +42.4% |
About the GRPM data
Daily bars. 800 sessions from Jul 10, 2023 to Nov 12, 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 Nov 13, 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 Jul 10, 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/idx%3AGRPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GRPM share price history
