Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | 2,325,300 |
| 2024-05-13 | 226.00 | 240.00 | 220.00 | 232.00 | 232.00 | 18,799,500 |
| 2024-05-08 | 224.00 | 234.00 | 220.00 | 226.00 | 226.00 | 12,596,800 |
| 2024-05-07 | 238.00 | 238.00 | 220.00 | 224.00 | 224.00 | 11,144,300 |
| 2024-05-06 | 220.00 | 242.00 | 220.00 | 238.00 | 238.00 | 11,090,500 |
| 2024-05-03 | 226.00 | 234.00 | 222.00 | 224.00 | 224.00 | 11,819,700 |
| 2024-05-02 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 1,616,900 |
| 2024-04-30 | 218.00 | 240.00 | 218.00 | 224.00 | 224.00 | 11,754,400 |
| 2024-04-29 | 238.00 | 238.00 | 218.00 | 218.00 | 218.00 | 5,476,200 |
| 2024-04-26 | 216.00 | 242.00 | 214.00 | 238.00 | 238.00 | 23,823,700 |
| 2024-04-25 | 212.00 | 222.00 | 206.00 | 216.00 | 216.00 | 10,910,500 |
| 2024-04-24 | 230.00 | 230.00 | 212.00 | 212.00 | 212.00 | 1,707,600 |
| 2024-04-23 | 240.00 | 246.00 | 222.00 | 224.00 | 224.00 | 16,868,200 |
| 2024-04-22 | 228.00 | 240.00 | 218.00 | 238.00 | 238.00 | 8,451,000 |
| 2024-04-19 | 238.00 | 262.00 | 222.00 | 228.00 | 228.00 | 56,752,600 |
| 2024-04-18 | 244.00 | 244.00 | 222.00 | 234.00 | 234.00 | 4,881,600 |
| 2024-04-17 | 220.00 | 246.00 | 216.00 | 244.00 | 244.00 | 41,907,100 |
| 2024-04-16 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | 864,900 |
| 2024-04-05 | 210.00 | 220.00 | 202.00 | 220.00 | 220.00 | 10,479,600 |
| 2024-04-04 | 214.00 | 224.00 | 208.00 | 208.00 | 208.00 | 6,287,500 |
| 2024-04-03 | 216.00 | 224.00 | 208.00 | 210.00 | 210.00 | 10,637,000 |
| 2024-04-02 | 222.00 | 236.00 | 210.00 | 216.00 | 216.00 | 17,012,700 |
| 2024-04-01 | 195.00 | 224.00 | 194.00 | 224.00 | 224.00 | 24,361,500 |
| 2024-03-28 | 185.00 | 195.00 | 185.00 | 194.00 | 194.00 | 1,813,600 |
| 2024-03-27 | 186.00 | 198.00 | 180.00 | 184.00 | 184.00 | 13,315,800 |
| 2024-03-26 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-03-25 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2024-03-22 | 174.00 | 174.00 | 164.00 | 164.00 | 164.00 | 2,184,100 |
| 2024-03-21 | 176.00 | 177.00 | 170.00 | 173.00 | 173.00 | 14,944,000 |
| 2024-03-20 | 178.00 | 214.00 | 169.00 | 174.00 | 174.00 | 58,033,800 |
| 2024-03-19 | 193.00 | 194.00 | 165.00 | 177.00 | 177.00 | 21,635,500 |
| 2024-03-18 | 146.00 | 191.00 | 145.00 | 190.00 | 190.00 | 79,758,800 |
| 2024-03-15 | 135.00 | 145.00 | 132.00 | 145.00 | 145.00 | 7,423,000 |
| 2024-03-14 | 125.00 | 137.00 | 123.00 | 134.00 | 134.00 | 21,345,700 |
| 2024-03-13 | 127.00 | 129.00 | 123.00 | 125.00 | 125.00 | 268,300 |
| 2024-03-08 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 12,100 |
| 2024-03-07 | 127.00 | 130.00 | 125.00 | 130.00 | 130.00 | 17,254,900 |
| 2024-03-06 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 106,400 |
| 2024-03-05 | 129.00 | 131.00 | 126.00 | 128.00 | 128.00 | 16,838,800 |
| 2024-03-04 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 192,300 |
| 2024-03-01 | 125.00 | 137.00 | 125.00 | 130.00 | 130.00 | 404,300 |
| 2024-02-29 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 17,239,100 |
| 2024-02-28 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 79,900 |
| 2024-02-27 | 128.00 | 131.00 | 126.00 | 126.00 | 126.00 | 16,814,300 |
| 2024-02-26 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 574,400 |
| 2024-02-23 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 16,778,400 |
| 2024-02-22 | 129.00 | 131.00 | 124.00 | 126.00 | 126.00 | 498,900 |
| 2024-02-21 | 125.00 | 135.00 | 124.00 | 129.00 | 129.00 | 18,623,900 |
| 2024-02-20 | 124.00 | 141.00 | 121.00 | 124.00 | 124.00 | 15,797,200 |
| 2024-02-19 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 16,810,300 |
| 2024-02-16 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-02-15 | 119.00 | 125.00 | 115.00 | 124.00 | 124.00 | 17,237,400 |
| 2024-02-13 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 581,100 |
| 2024-02-12 | 118.00 | 124.00 | 117.00 | 121.00 | 121.00 | 16,480,300 |
| 2024-02-07 | 121.00 | 123.00 | 118.00 | 122.00 | 122.00 | 201,200 |
| 2024-02-06 | 126.00 | 128.00 | 115.00 | 121.00 | 121.00 | 20,017,600 |
| 2024-02-05 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 285,300 |
| 2024-02-02 | 126.00 | 128.00 | 123.00 | 127.00 | 127.00 | 16,888,200 |
| 2024-02-01 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 153,500 |
| 2024-01-31 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | 15,884,000 |
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.