Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 109,900 |
| 2023-05-03 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 850,200 |
| 2023-05-02 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 9,220,700 |
| 2023-04-28 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 503,500 |
| 2023-04-27 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 331,400 |
| 2023-04-26 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 13,777,000 |
| 2023-04-18 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 843,400 |
| 2023-04-17 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 2,279,900 |
| 2023-04-14 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 5,518,800 |
| 2023-04-13 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 28,151,800 |
| 2023-04-12 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 529,400 |
| 2023-04-11 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 292,000 |
| 2023-04-10 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,919,300 |
| 2023-04-06 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 472,800 |
| 2023-04-05 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 531,700 |
| 2023-04-04 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 9,611,900 |
| 2023-04-03 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 605,300 |
| 2023-03-31 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 989,400 |
| 2023-03-30 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 9,993,100 |
| 2023-03-29 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 354,700 |
| 2023-03-28 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,003,800 |
| 2023-03-27 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,042,500 |
| 2023-03-24 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 323,000 |
| 2023-03-21 | 116.00 | 118.00 | 111.00 | 112.00 | 112.00 | 1,167,400 |
| 2023-03-20 | 102.00 | 118.00 | 102.00 | 115.00 | 115.00 | 3,457,400 |
| 2023-03-17 | 107.00 | 114.00 | 107.00 | 108.00 | 108.00 | 20,783,800 |
| 2023-03-16 | 122.00 | 122.00 | 114.00 | 114.00 | 114.00 | 6,381,800 |
| 2023-03-15 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 16,945,600 |
| 2023-03-14 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 1,373,200 |
| 2023-03-13 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 16,006,000 |
| 2023-03-10 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | 1,660,200 |
| 2023-03-09 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 18,425,300 |
| 2023-03-08 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 1,678,900 |
| 2023-03-07 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 17,455,200 |
| 2023-03-06 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1,150,100 |
| 2023-03-03 | 124.00 | 130.00 | 123.00 | 127.00 | 127.00 | 7,354,000 |
| 2023-03-02 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1,662,100 |
| 2023-03-01 | 122.00 | 125.00 | 122.00 | 122.00 | 122.00 | 1,154,500 |
| 2023-02-28 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 1,895,500 |
| 2023-02-27 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,126,100 |
| 2023-02-24 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,585,000 |
| 2023-02-23 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 2,050,700 |
| 2023-02-22 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 2,134,000 |
| 2023-02-21 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1,907,800 |
| 2023-02-20 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 2,597,800 |
| 2023-02-17 | 132.00 | 133.00 | 126.00 | 128.00 | 128.00 | 4,723,200 |
| 2023-02-16 | 126.00 | 132.00 | 125.00 | 131.00 | 131.00 | 20,496,200 |
| 2023-02-15 | 124.00 | 128.00 | 123.00 | 125.00 | 125.00 | 5,375,700 |
| 2023-02-14 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 761,800 |
| 2023-02-13 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 2,391,500 |
| 2023-02-10 | 127.00 | 130.00 | 124.00 | 124.00 | 124.00 | 5,399,100 |
| 2023-02-09 | 124.00 | 130.00 | 122.00 | 126.00 | 126.00 | 11,640,800 |
| 2023-02-08 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1,123,400 |
| 2023-02-07 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | 5,885,400 |
| 2023-02-06 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 4,580,700 |
| 2023-02-03 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 3,685,600 |
| 2023-02-02 | 120.00 | 128.00 | 120.00 | 125.00 | 125.00 | 9,830,100 |
| 2023-02-01 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 6,696,900 |
| 2023-01-31 | 118.00 | 125.00 | 118.00 | 122.00 | 122.00 | 9,777,800 |
| 2023-01-30 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,183,300 |
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.