Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 4,593,000 |
| 2023-01-26 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2,530,200 |
| 2023-01-25 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 4,571,700 |
| 2023-01-24 | 120.00 | 126.00 | 120.00 | 121.00 | 121.00 | 11,750,900 |
| 2023-01-20 | 120.00 | 124.00 | 120.00 | 121.00 | 121.00 | 8,621,900 |
| 2023-01-19 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 5,273,000 |
| 2023-01-18 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 6,937,000 |
| 2023-01-17 | 117.00 | 127.00 | 117.00 | 123.00 | 123.00 | 19,333,900 |
| 2023-01-16 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 6,499,900 |
| 2023-01-13 | 120.00 | 124.00 | 116.00 | 119.00 | 119.00 | 7,533,200 |
| 2023-01-12 | 112.00 | 128.00 | 112.00 | 123.00 | 123.00 | 15,614,700 |
| 2023-01-11 | 116.00 | 122.00 | 114.00 | 120.00 | 120.00 | 6,994,500 |
| 2023-01-10 | 120.00 | 128.00 | 120.00 | 120.00 | 120.00 | 13,752,600 |
| 2023-01-09 | 138.00 | 151.00 | 129.00 | 129.00 | 129.00 | 118,747,700 |
| 2023-01-06 | 120.00 | 143.00 | 120.00 | 138.00 | 138.00 | 155,914,600 |
| 2023-01-05 | 137.00 | 141.00 | 128.00 | 128.00 | 128.00 | 20,192,700 |
| 2023-01-04 | 138.00 | 143.00 | 134.00 | 137.00 | 137.00 | 8,021,000 |
| 2023-01-03 | 142.00 | 152.00 | 142.00 | 142.00 | 142.00 | 20,415,000 |
| 2023-01-02 | 163.00 | 168.00 | 152.00 | 152.00 | 152.00 | 85,710,800 |
| 2022-12-30 | 144.00 | 164.00 | 142.00 | 163.00 | 163.00 | 71,248,100 |
| 2022-12-29 | 146.00 | 147.00 | 142.00 | 144.00 | 144.00 | 6,482,900 |
| 2022-12-28 | 139.00 | 149.00 | 139.00 | 145.00 | 145.00 | 24,248,200 |
| 2022-12-27 | 130.00 | 144.00 | 130.00 | 140.00 | 140.00 | 9,949,600 |
| 2022-12-26 | 135.00 | 144.00 | 135.00 | 138.00 | 138.00 | 12,690,500 |
| 2022-12-23 | 141.00 | 148.00 | 141.00 | 143.00 | 143.00 | 15,551,700 |
| 2022-12-22 | 141.00 | 147.00 | 140.00 | 141.00 | 141.00 | 29,953,200 |
| 2022-12-21 | 158.00 | 161.00 | 150.00 | 150.00 | 150.00 | 31,355,300 |
| 2022-12-20 | 174.00 | 193.00 | 161.00 | 161.00 | 161.00 | 119,083,900 |
| 2022-12-19 | 145.00 | 175.00 | 145.00 | 173.00 | 173.00 | 144,440,800 |
| 2022-12-16 | 164.00 | 173.00 | 155.00 | 155.00 | 155.00 | 72,329,700 |
| 2022-12-15 | 171.00 | 171.00 | 148.00 | 166.00 | 166.00 | 71,362,600 |
| 2022-12-14 | 170.00 | 172.00 | 159.00 | 159.00 | 159.00 | 24,615,700 |
| 2022-12-13 | 127.00 | 170.00 | 126.00 | 170.00 | 170.00 | 155,770,000 |
| 2022-12-12 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | 29,105,700 |
| 2022-12-09 | 149.00 | 156.00 | 139.00 | 139.00 | 139.00 | 41,180,200 |
| 2022-12-08 | 111.00 | 149.00 | 104.00 | 149.00 | 149.00 | 179,074,600 |
| 2022-12-07 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 3,015,000 |
| 2022-12-06 | 108.00 | 117.00 | 108.00 | 113.00 | 113.00 | 5,884,800 |
| 2022-12-05 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 2,505,500 |
| 2022-12-02 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2,718,800 |
| 2022-12-01 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 8,356,000 |
| 2022-11-30 | 112.00 | 126.00 | 112.00 | 115.00 | 115.00 | 74,579,600 |
| 2022-11-29 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 2,845,700 |
| 2022-11-28 | 114.00 | 118.00 | 113.00 | 113.00 | 113.00 | 13,741,100 |
| 2022-11-25 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 4,411,500 |
| 2022-11-24 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 6,259,300 |
| 2022-11-23 | 113.00 | 130.00 | 112.00 | 115.00 | 115.00 | 103,165,700 |
| 2022-11-22 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 2,395,500 |
| 2022-11-21 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 4,363,800 |
| 2022-11-18 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 4,599,700 |
| 2022-11-17 | 117.00 | 119.00 | 113.00 | 117.00 | 117.00 | 16,469,800 |
| 2022-11-16 | 111.00 | 132.00 | 111.00 | 116.00 | 116.00 | 134,863,000 |
| 2022-11-15 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 818,400 |
| 2022-11-14 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 2,021,600 |
| 2022-11-11 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3,129,800 |
| 2022-11-10 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,484,700 |
| 2022-11-09 | 108.00 | 116.00 | 108.00 | 113.00 | 113.00 | 1,850,800 |
| 2022-11-08 | 120.00 | 122.00 | 113.00 | 114.00 | 114.00 | 25,062,500 |
| 2022-11-07 | 113.00 | 120.00 | 113.00 | 120.00 | 120.00 | 5,536,300 |
| 2022-11-04 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | 4,970,400 |
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.