Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 125.00 | 133.00 | 124.00 | 125.00 | 125.00 | 2,221,900 |
| 2023-10-31 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 15,431,500 |
| 2023-10-30 | 126.00 | 137.00 | 124.00 | 125.00 | 125.00 | 1,918,100 |
| 2023-10-27 | 129.00 | 136.00 | 122.00 | 125.00 | 125.00 | 15,669,200 |
| 2023-10-26 | 125.00 | 136.00 | 123.00 | 129.00 | 129.00 | 2,106,100 |
| 2023-10-25 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 15,959,200 |
| 2023-10-24 | 140.00 | 142.00 | 122.00 | 123.00 | 123.00 | 1,967,500 |
| 2023-10-23 | 119.00 | 143.00 | 115.00 | 140.00 | 140.00 | 22,731,600 |
| 2023-10-20 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 198,600 |
| 2023-10-19 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 16,702,600 |
| 2023-10-18 | 125.00 | 127.00 | 120.00 | 126.00 | 126.00 | 266,900 |
| 2023-10-17 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 16,261,900 |
| 2023-10-16 | 134.00 | 134.00 | 123.00 | 131.00 | 131.00 | 267,400 |
| 2023-10-13 | 146.00 | 146.00 | 131.00 | 133.00 | 133.00 | 6,033,100 |
| 2023-10-12 | 136.00 | 149.00 | 131.00 | 145.00 | 145.00 | 14,856,900 |
| 2023-10-11 | 137.00 | 142.00 | 133.00 | 136.00 | 136.00 | 535,100 |
| 2023-10-10 | 131.00 | 141.00 | 129.00 | 137.00 | 137.00 | 19,210,200 |
| 2023-10-09 | 127.00 | 135.00 | 123.00 | 132.00 | 132.00 | 5,719,700 |
| 2023-10-06 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 18,267,800 |
| 2023-10-05 | 114.00 | 130.00 | 114.00 | 124.00 | 124.00 | 4,221,200 |
| 2023-10-04 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 16,927,700 |
| 2023-10-03 | 119.00 | 128.00 | 119.00 | 120.00 | 120.00 | 271,200 |
| 2023-10-02 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | 730,500 |
| 2023-09-29 | 123.00 | 130.00 | 123.00 | 127.00 | 127.00 | 15,601,300 |
| 2023-09-27 | 127.00 | 135.00 | 125.00 | 130.00 | 130.00 | 393,300 |
| 2023-09-26 | 140.00 | 145.00 | 130.00 | 135.00 | 135.00 | 28,395,500 |
| 2023-09-25 | 107.00 | 143.00 | 107.00 | 140.00 | 140.00 | 20,029,500 |
| 2023-09-22 | 123.00 | 127.00 | 110.00 | 114.00 | 114.00 | 2,130,600 |
| 2023-09-21 | 139.00 | 142.00 | 124.00 | 124.00 | 124.00 | 15,943,100 |
| 2023-09-20 | 140.00 | 150.00 | 136.00 | 139.00 | 139.00 | 780,600 |
| 2023-09-19 | 146.00 | 155.00 | 140.00 | 141.00 | 141.00 | 14,045,600 |
| 2023-09-18 | 143.00 | 157.00 | 131.00 | 146.00 | 146.00 | 1,677,500 |
| 2023-09-15 | 152.00 | 164.00 | 145.00 | 145.00 | 145.00 | 14,779,000 |
| 2023-09-14 | 161.00 | 161.00 | 152.00 | 152.00 | 152.00 | 1,742,300 |
| 2023-09-13 | 161.00 | 165.00 | 155.00 | 160.00 | 160.00 | 14,079,900 |
| 2023-09-12 | 159.00 | 177.00 | 145.00 | 160.00 | 160.00 | 62,328,500 |
| 2023-09-11 | 128.00 | 165.00 | 127.00 | 157.00 | 157.00 | 39,574,300 |
| 2023-09-08 | 130.00 | 131.00 | 122.00 | 127.00 | 127.00 | 20,913,600 |
| 2023-09-07 | 142.00 | 142.00 | 130.00 | 131.00 | 131.00 | 2,187,700 |
| 2023-09-06 | 138.00 | 151.00 | 132.00 | 140.00 | 140.00 | 37,999,700 |
| 2023-09-05 | 132.00 | 140.00 | 132.00 | 136.00 | 136.00 | 1,548,100 |
| 2023-09-04 | 131.00 | 150.00 | 128.00 | 132.00 | 132.00 | 6,524,400 |
| 2023-09-01 | 134.00 | 139.00 | 127.00 | 133.00 | 133.00 | 16,607,200 |
| 2023-08-31 | 144.00 | 145.00 | 133.00 | 134.00 | 134.00 | 5,967,500 |
| 2023-08-30 | 117.00 | 153.00 | 114.00 | 144.00 | 144.00 | 37,026,500 |
| 2023-08-29 | 116.00 | 120.00 | 113.00 | 117.00 | 117.00 | 17,930,600 |
| 2023-08-28 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 164,700 |
| 2023-08-25 | 123.00 | 124.00 | 115.00 | 118.00 | 118.00 | 997,000 |
| 2023-08-24 | 109.00 | 122.00 | 108.00 | 122.00 | 122.00 | 26,095,300 |
| 2023-08-23 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 47,700 |
| 2023-08-22 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 69,500 |
| 2023-08-21 | 113.00 | 115.00 | 109.00 | 112.00 | 112.00 | 18,452,600 |
| 2023-08-18 | 106.00 | 115.00 | 106.00 | 110.00 | 110.00 | 1,104,300 |
| 2023-08-16 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 129,200 |
| 2023-08-15 | 104.00 | 109.00 | 103.00 | 103.00 | 103.00 | 19,358,400 |
| 2023-08-14 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 53,500 |
| 2023-08-11 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 61,900 |
| 2023-08-10 | 107.00 | 110.00 | 104.00 | 106.00 | 106.00 | 18,710,600 |
| 2023-08-09 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 262,400 |
| 2023-08-08 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 18,337,100 |
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.