Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 15,645,500 |
| 2024-01-26 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 338,300 |
| 2024-01-25 | 126.00 | 131.00 | 126.00 | 127.00 | 127.00 | 16,775,600 |
| 2024-01-24 | 129.00 | 132.00 | 126.00 | 126.00 | 126.00 | 360,400 |
| 2024-01-23 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 16,159,900 |
| 2024-01-22 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 132,700 |
| 2024-01-19 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 15,978,400 |
| 2024-01-18 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 286,700 |
| 2024-01-17 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | 17,615,300 |
| 2024-01-16 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 413,100 |
| 2024-01-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-01-12 | 127.00 | 129.00 | 124.00 | 125.00 | 125.00 | 545,700 |
| 2024-01-11 | 129.00 | 134.00 | 126.00 | 126.00 | 126.00 | 16,164,300 |
| 2024-01-10 | 133.00 | 135.00 | 125.00 | 129.00 | 129.00 | 739,600 |
| 2024-01-09 | 129.00 | 139.00 | 129.00 | 132.00 | 132.00 | 18,009,100 |
| 2024-01-08 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | 889,900 |
| 2024-01-05 | 137.00 | 139.00 | 132.00 | 132.00 | 132.00 | 441,200 |
| 2024-01-04 | 133.00 | 144.00 | 131.00 | 136.00 | 136.00 | 16,955,600 |
| 2024-01-03 | 132.00 | 133.00 | 127.00 | 132.00 | 132.00 | 15,428,800 |
| 2024-01-02 | 125.00 | 138.00 | 124.00 | 132.00 | 132.00 | 1,263,700 |
| 2023-12-29 | 145.00 | 145.00 | 123.00 | 123.00 | 123.00 | 15,211,500 |
| 2023-12-28 | 144.00 | 144.00 | 138.00 | 141.00 | 141.00 | 448,200 |
| 2023-12-27 | 140.00 | 147.00 | 136.00 | 141.00 | 141.00 | 41,053,300 |
| 2023-12-22 | 140.00 | 143.00 | 137.00 | 141.00 | 141.00 | 190,500 |
| 2023-12-21 | 143.00 | 143.00 | 137.00 | 140.00 | 140.00 | 431,500 |
| 2023-12-20 | 144.00 | 150.00 | 140.00 | 142.00 | 142.00 | 14,275,500 |
| 2023-12-19 | 146.00 | 151.00 | 140.00 | 143.00 | 143.00 | 706,200 |
| 2023-12-18 | 153.00 | 159.00 | 146.00 | 146.00 | 146.00 | 14,009,000 |
| 2023-12-15 | 150.00 | 160.00 | 145.00 | 153.00 | 153.00 | 2,213,200 |
| 2023-12-14 | 167.00 | 170.00 | 146.00 | 150.00 | 150.00 | 16,668,200 |
| 2023-12-13 | 151.00 | 172.00 | 147.00 | 166.00 | 166.00 | 9,747,700 |
| 2023-12-12 | 143.00 | 152.00 | 134.00 | 151.00 | 151.00 | 16,752,000 |
| 2023-12-11 | 143.00 | 145.00 | 137.00 | 139.00 | 139.00 | 516,900 |
| 2023-12-08 | 134.00 | 146.00 | 131.00 | 141.00 | 141.00 | 17,081,400 |
| 2023-12-07 | 152.00 | 152.00 | 129.00 | 133.00 | 133.00 | 2,581,800 |
| 2023-12-06 | 172.00 | 172.00 | 141.00 | 152.00 | 152.00 | 1,952,100 |
| 2023-12-05 | 178.00 | 182.00 | 166.00 | 172.00 | 172.00 | 12,255,600 |
| 2023-12-04 | 174.00 | 190.00 | 172.00 | 177.00 | 177.00 | 7,063,800 |
| 2023-12-01 | 173.00 | 187.00 | 171.00 | 172.00 | 172.00 | 28,317,800 |
| 2023-11-30 | 175.00 | 181.00 | 166.00 | 172.00 | 172.00 | 3,701,500 |
| 2023-11-29 | 195.00 | 196.00 | 173.00 | 175.00 | 175.00 | 14,833,500 |
| 2023-11-28 | 152.00 | 200.00 | 148.00 | 194.00 | 194.00 | 94,505,200 |
| 2023-11-27 | 149.00 | 152.00 | 148.00 | 151.00 | 151.00 | 14,753,600 |
| 2023-11-24 | 149.00 | 153.00 | 148.00 | 149.00 | 149.00 | 2,157,300 |
| 2023-11-23 | 151.00 | 152.00 | 146.00 | 148.00 | 148.00 | 2,601,400 |
| 2023-11-22 | 149.00 | 155.00 | 140.00 | 149.00 | 149.00 | 23,121,100 |
| 2023-11-21 | 135.00 | 155.00 | 130.00 | 148.00 | 148.00 | 25,972,700 |
| 2023-11-20 | 136.00 | 138.00 | 126.00 | 133.00 | 133.00 | 23,072,400 |
| 2023-11-17 | 128.00 | 157.00 | 123.00 | 137.00 | 137.00 | 29,126,300 |
| 2023-11-16 | 130.00 | 133.00 | 126.00 | 128.00 | 128.00 | 2,265,400 |
| 2023-11-15 | 124.00 | 133.00 | 123.00 | 128.00 | 128.00 | 23,625,000 |
| 2023-11-14 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 301,400 |
| 2023-11-13 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 78,500 |
| 2023-11-10 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | 101,100 |
| 2023-11-09 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 16,283,200 |
| 2023-11-08 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 122,700 |
| 2023-11-07 | 123.00 | 125.00 | 120.00 | 124.00 | 124.00 | 294,400 |
| 2023-11-06 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 16,716,800 |
| 2023-11-03 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 190,000 |
| 2023-11-02 | 125.00 | 132.00 | 124.00 | 125.00 | 125.00 | 15,545,200 |
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.