Data Historical Harga Saham GRIA (PT. Ingria Pratama Capitalindo Tbk.)
Perlu diingat bahwa pergerakan harga saham GRIA bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham GRIA ?
Estimasi harga satu lot saham GRIA berdasarkan harga saat ini adalah 90 x 100 = Rp 9.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2025-05-28 |
O:
91
H:
92
L:
88
C:
90
|
0 (0.00%) | 140,300 | 12,627,000 | 1.11% |
| Tue 2025-05-27 |
O:
92
H:
92
L:
88
C:
90
|
-2 (-2.17%) | 165,400 | 14,886,000 | 2.22% |
| Mon 2025-05-26 |
O:
94
H:
104
L:
85
C:
92
|
-2 (-2.13%) | 3,204,400 | 294,804,800 | 2.17% |
| Fri 2025-05-23 |
O:
93
H:
94
L:
92
C:
94
|
1 (1.08%) | 256,500 | 24,111,000 | -1.06% |
| Thu 2025-05-22 |
O:
90
H:
93
L:
90
C:
93
|
2 (2.20%) | 68,000 | 6,324,000 | -3.23% |
| Wed 2025-05-21 |
O:
92
H:
93
L:
91
C:
91
|
0 (0.00%) | 34,900 | 3,175,900 | 1.10% |
| Tue 2025-05-20 |
O:
91
H:
93
L:
90
C:
91
|
0 (0.00%) | 23,000 | 2,093,000 | 0.00% |
| Mon 2025-05-19 |
O:
93
H:
93
L:
89
C:
91
|
2 (2.25%) | 130,900 | 11,911,900 | 2.20% |
| Fri 2025-05-16 |
O:
92
H:
93
L:
89
C:
89
|
-3 (-3.26%) | 118,200 | 10,519,800 | 3.37% |
| Thu 2025-05-15 |
O:
91
H:
92
L:
89
C:
92
|
2 (2.22%) | 32,900 | 3,026,800 | -1.09% |
| Wed 2025-05-14 |
O:
90
H:
92
L:
89
C:
90
|
1 (1.12%) | 26,400 | 2,376,000 | 0.00% |
| Fri 2025-05-09 |
O:
91
H:
91
L:
89
C:
89
|
-2 (-2.20%) | 47,800 | 4,254,200 | 2.25% |
| Thu 2025-05-08 |
O:
91
H:
92
L:
88
C:
91
|
0 (0.00%) | 42,500 | 3,867,500 | 0.00% |
| Wed 2025-05-07 |
O:
90
H:
91
L:
87
C:
91
|
0 (0.00%) | 28,800 | 2,620,800 | -1.10% |
| Tue 2025-05-06 |
O:
92
H:
92
L:
89
C:
91
|
0 (0.00%) | 89,500 | 8,144,500 | 1.10% |
| Mon 2025-05-05 |
O:
90
H:
91
L:
89
C:
91
|
1 (1.11%) | 59,900 | 5,450,900 | -1.10% |
| Fri 2025-05-02 |
O:
90
H:
91
L:
88
C:
90
|
1 (1.12%) | 69,600 | 6,264,000 | 0.00% |
| Wed 2025-04-30 |
O:
90
H:
90
L:
88
C:
89
|
-1 (-1.11%) | 52,200 | 4,645,800 | 1.12% |
| Tue 2025-04-29 |
O:
89
H:
91
L:
88
C:
90
|
1 (1.12%) | 27,300 | 2,457,000 | -1.11% |
| Mon 2025-04-28 |
O:
90
H:
91
L:
87
C:
89
|
0 (0.00%) | 150,000 | 13,350,000 | 1.12% |
