Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 316,000 |
| 2024-08-08 | 109.00 | 113.00 | 107.00 | 109.00 | 109.00 | 369,400 |
| 2024-08-07 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | 687,800 |
| 2024-08-06 | 100.00 | 110.00 | 100.00 | 108.00 | 108.00 | 446,500 |
| 2024-08-05 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 459,700 |
| 2024-08-02 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 612,500 |
| 2024-08-01 | 112.00 | 116.00 | 109.00 | 111.00 | 111.00 | 937,000 |
| 2024-07-31 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 451,400 |
| 2024-07-30 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 543,900 |
| 2024-07-29 | 108.00 | 112.00 | 107.00 | 108.00 | 108.00 | 552,800 |
| 2024-07-26 | 110.00 | 115.00 | 106.00 | 108.00 | 108.00 | 612,900 |
| 2024-07-25 | 113.00 | 114.00 | 105.00 | 109.00 | 109.00 | 1,308,900 |
| 2024-07-24 | 121.00 | 121.00 | 112.00 | 112.00 | 112.00 | 947,100 |
| 2024-07-23 | 127.00 | 127.00 | 112.00 | 116.00 | 116.00 | 3,411,500 |
| 2024-07-22 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 882,300 |
| 2024-07-19 | 134.00 | 135.00 | 128.00 | 128.00 | 128.00 | 2,210,500 |
| 2024-07-18 | 140.00 | 141.00 | 132.00 | 134.00 | 134.00 | 3,632,300 |
| 2024-07-17 | 137.00 | 145.00 | 137.00 | 140.00 | 140.00 | 6,954,700 |
| 2024-07-16 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 2,179,100 |
| 2024-07-15 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 823,600 |
| 2024-07-12 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 1,453,400 |
| 2024-07-11 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 477,400 |
| 2024-07-10 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 867,300 |
| 2024-07-09 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 787,200 |
| 2024-07-08 | 134.00 | 136.00 | 131.00 | 134.00 | 134.00 | 943,500 |
| 2024-07-05 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | 2,479,500 |
| 2024-07-04 | 137.00 | 137.00 | 131.00 | 136.00 | 136.00 | 2,190,200 |
| 2024-07-03 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 2,397,100 |
| 2024-07-02 | 137.00 | 142.00 | 131.00 | 134.00 | 134.00 | 4,617,100 |
| 2024-07-01 | 130.00 | 153.00 | 130.00 | 136.00 | 136.00 | 26,394,600 |
| 2024-06-28 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | 583,100 |
| 2024-06-27 | 131.00 | 132.00 | 123.00 | 129.00 | 129.00 | 1,225,000 |
| 2024-06-26 | 135.00 | 139.00 | 131.00 | 131.00 | 131.00 | 1,330,300 |
| 2024-06-25 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1,536,000 |
| 2024-06-24 | 136.00 | 148.00 | 131.00 | 136.00 | 136.00 | 2,765,300 |
| 2024-06-21 | 146.00 | 146.00 | 132.00 | 136.00 | 136.00 | 2,112,000 |
| 2024-06-20 | 170.00 | 176.00 | 141.00 | 145.00 | 145.00 | 5,387,300 |
| 2024-06-19 | 234.00 | 234.00 | 177.00 | 177.00 | 177.00 | 4,508,500 |
| 2024-06-14 | 242.00 | 244.00 | 232.00 | 236.00 | 236.00 | 1,620,100 |
| 2024-06-13 | 246.00 | 248.00 | 238.00 | 244.00 | 244.00 | 1,956,400 |
| 2024-06-12 | 246.00 | 248.00 | 240.00 | 246.00 | 246.00 | 2,722,100 |
| 2024-06-11 | 254.00 | 256.00 | 228.00 | 246.00 | 246.00 | 14,966,000 |
| 2024-06-10 | 248.00 | 256.00 | 242.00 | 256.00 | 256.00 | 3,659,800 |
| 2024-06-07 | 246.00 | 252.00 | 242.00 | 248.00 | 248.00 | 7,929,100 |
| 2024-06-06 | 254.00 | 254.00 | 240.00 | 246.00 | 246.00 | 6,113,700 |
| 2024-06-05 | 238.00 | 254.00 | 230.00 | 254.00 | 254.00 | 24,321,600 |
| 2024-06-04 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 16,226,700 |
| 2024-06-03 | 228.00 | 240.00 | 220.00 | 240.00 | 240.00 | 11,293,200 |
| 2024-05-31 | 232.00 | 240.00 | 228.00 | 228.00 | 228.00 | 9,333,800 |
| 2024-05-30 | 232.00 | 244.00 | 232.00 | 232.00 | 232.00 | 12,931,300 |
| 2024-05-29 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | 5,132,400 |
| 2024-05-28 | 242.00 | 242.00 | 226.00 | 240.00 | 240.00 | 12,063,200 |
| 2024-05-27 | 242.00 | 248.00 | 236.00 | 242.00 | 242.00 | 17,051,400 |
| 2024-05-22 | 224.00 | 242.00 | 222.00 | 240.00 | 240.00 | 18,023,600 |
| 2024-05-21 | 236.00 | 238.00 | 224.00 | 224.00 | 224.00 | 2,762,700 |
| 2024-05-20 | 230.00 | 242.00 | 228.00 | 236.00 | 236.00 | 18,219,500 |
| 2024-05-17 | 226.00 | 236.00 | 224.00 | 230.00 | 230.00 | 11,473,000 |
| 2024-05-16 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 2,275,200 |
| 2024-05-15 | 224.00 | 240.00 | 222.00 | 230.00 | 230.00 | 16,515,300 |
| 2024-05-14 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | 2,325,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.