IDX · GTRA · stock
PT Grahaprima Suksesmandiri Tbk (GTRA) stock price history
Every IDX trading session of PT Grahaprima Suksesmandiri Tbk from Mar 30, 2023 to Sep 28, 2026: 830 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.
GTRA adjusted close, 2023 to 2026
- IDR 424.00
- All time high, 2026
- IDR 446.00
- 52 week high, IDR 153.00 low
- 830
- 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.
GTRA key facts
- PT Grahaprima Suksesmandiri Tbk (GTRA) closed at IDR 250.00 on Sep 28, 2026 on IDX.
- GTRA's all time high close is IDR 424.00, set on Jan 26, 2026; its all time low close is IDR 85.81 on Apr 9, 2025.
- GTRA's 52 week range is IDR 153.00 to IDR 446.00.
- GTRA returned -24.2% over the year to Sep 28, 2026.
- Since Mar 30, 2023 GTRA returned +25%, +6.7% a year compounded.
- GTRA's deepest drawdown was -79.2% from Jan 16, 2024 to Apr 9, 2025.
- DataCedar holds 830 daily sessions of GTRA history from Mar 30, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GTRA price chart, 2023 to 2026
GTRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.6% |
| 3 months | +31.6% |
| 6 months | +10.6% |
| Year to date | -15.0% |
| 1 year | -24.2% |
| 3 years | +20.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 30, 2023 | +25.5% |
| Compound annual growth, 3.5 years | +6.7% |
GTRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 424.00 on Jan 26, 2026
- All time low close
- IDR 85.81 on Apr 9, 2025
- 52 week high
- IDR 446.00 on Jan 27, 2026
- 52 week low
- IDR 153.00 on Jun 9, 2026
- Deepest drawdown
- -79.2% from Jan 16, 2024 to Apr 9, 2025, recovered Jan 26, 2026
- Best single session
- +34.9% on Mar 18, 2024
- Worst single session
- -24.9% on Jan 17, 2024
- Volatility, 1 year annualised
- 88.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +157%
- Worst calendar year
- 2024, -64%
GTRA 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 Mar 30, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 310.00 | IDR 446.00 | IDR 153.00 | IDR 250.00 | -15.0% | 348.8M | 178 |
| 2025 | IDR 115.40 | IDR 400.00 | IDR 80.88 | IDR 294.00 | +157.0% | 761.1M | 236 |
| 2024 | IDR 319.57 | IDR 435.95 | IDR 94.69 | IDR 114.41 | -64.2% | 1.5B | 237 |
| 2023 | IDR 199.24 | IDR 374.80 | IDR 161.76 | IDR 319.57 | n/a | 6.2B | 179 |
GTRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 250.00 | +13.6% |
| August 2026 | IDR 220.00 | -9.1% |
| July 2026 | IDR 242.00 | +36.7% |
| June 2026 | IDR 177.00 | -14.9% |
| May 2026 | IDR 208.00 | -18.1% |
| April 2026 | IDR 254.00 | +9.5% |
| March 2026 | IDR 232.00 | -24.2% |
| February 2026 | IDR 306.00 | -15.0% |
| January 2026 | IDR 360.00 | +22.4% |
| December 2025 | IDR 294.00 | -9.3% |
| November 2025 | IDR 324.00 | +5.2% |
| October 2025 | IDR 308.00 | -6.1% |
About the GTRA data
Daily bars. 830 sessions from Mar 30, 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 Mar 30, 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/GTRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GTRA share price history
