Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 118.00 | 125.00 | 116.00 | 116.00 | 116.00 | 18,319,400 |
| 2022-11-02 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 2,357,000 |
| 2022-11-01 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 2,241,500 |
| 2022-10-31 | 122.00 | 125.00 | 118.00 | 121.00 | 121.00 | 4,854,100 |
| 2022-10-28 | 117.00 | 125.00 | 116.00 | 120.00 | 120.00 | 10,670,800 |
| 2022-10-27 | 112.00 | 120.00 | 112.00 | 116.00 | 116.00 | 14,837,700 |
| 2022-10-26 | 112.00 | 119.00 | 111.00 | 113.00 | 113.00 | 11,035,800 |
| 2022-10-25 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,746,600 |
| 2022-10-24 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,875,300 |
| 2022-10-21 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,541,300 |
| 2022-10-20 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3,549,500 |
| 2022-10-19 | 109.00 | 115.00 | 109.00 | 112.00 | 112.00 | 3,871,000 |
| 2022-10-18 | 108.00 | 115.00 | 107.00 | 111.00 | 111.00 | 3,866,300 |
| 2022-10-17 | 109.00 | 118.00 | 109.00 | 111.00 | 111.00 | 3,807,200 |
| 2022-10-14 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | 2,798,100 |
| 2022-10-13 | 113.00 | 120.00 | 113.00 | 116.00 | 116.00 | 1,544,700 |
| 2022-10-12 | 117.00 | 125.00 | 116.00 | 120.00 | 120.00 | 7,660,900 |
| 2022-10-11 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | 5,452,500 |
| 2022-10-10 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 3,430,700 |
| 2022-10-07 | 117.00 | 126.00 | 117.00 | 124.00 | 124.00 | 3,183,800 |
| 2022-10-06 | 118.00 | 127.00 | 118.00 | 125.00 | 125.00 | 5,602,400 |
| 2022-10-05 | 121.00 | 135.00 | 121.00 | 125.00 | 125.00 | 42,057,300 |
| 2022-10-04 | 116.00 | 126.00 | 116.00 | 123.00 | 123.00 | 5,131,300 |
| 2022-10-03 | 115.00 | 124.00 | 115.00 | 124.00 | 124.00 | 4,298,100 |
| 2022-09-30 | 130.00 | 131.00 | 121.00 | 121.00 | 121.00 | 11,289,600 |
| 2022-09-29 | 127.00 | 135.00 | 125.00 | 130.00 | 130.00 | 28,595,300 |
| 2022-09-28 | 132.00 | 134.00 | 125.00 | 126.00 | 126.00 | 9,934,600 |
| 2022-09-27 | 135.00 | 139.00 | 130.00 | 132.00 | 132.00 | 18,457,600 |
| 2022-09-26 | 136.00 | 142.00 | 127.00 | 131.00 | 131.00 | 42,548,700 |
| 2022-09-23 | 129.00 | 166.00 | 125.00 | 135.00 | 135.00 | 361,292,700 |
| 2022-09-22 | 120.00 | 146.00 | 119.00 | 129.00 | 129.00 | 169,802,000 |
| 2022-09-21 | 119.00 | 125.00 | 118.00 | 119.00 | 119.00 | 11,498,700 |
| 2022-09-20 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 5,119,400 |
| 2022-09-19 | 113.00 | 131.00 | 113.00 | 118.00 | 118.00 | 55,159,500 |
| 2022-09-16 | 120.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,487,700 |
| 2022-09-15 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 2,079,900 |
| 2022-09-14 | 119.00 | 128.00 | 119.00 | 124.00 | 124.00 | 11,111,600 |
| 2022-09-13 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 4,625,800 |
| 2022-09-12 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | 5,065,100 |
| 2022-09-09 | 124.00 | 131.00 | 123.00 | 127.00 | 127.00 | 29,174,100 |
| 2022-09-08 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,975,200 |
| 2022-09-07 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 5,586,100 |
| 2022-09-06 | 123.00 | 128.00 | 123.00 | 123.00 | 123.00 | 10,845,500 |
| 2022-09-05 | 118.00 | 126.00 | 118.00 | 123.00 | 123.00 | 7,445,300 |
| 2022-09-02 | 122.00 | 128.00 | 121.00 | 124.00 | 124.00 | 17,816,300 |
| 2022-09-01 | 124.00 | 130.00 | 123.00 | 123.00 | 123.00 | 18,822,800 |
| 2022-08-31 | 132.00 | 149.00 | 132.00 | 132.00 | 132.00 | 120,585,100 |
| 2022-08-30 | 154.00 | 170.00 | 141.00 | 141.00 | 141.00 | 81,047,500 |
| 2022-08-29 | 113.00 | 151.00 | 111.00 | 151.00 | 151.00 | 177,991,800 |
| 2022-08-26 | 112.00 | 115.00 | 112.00 | 112.00 | 112.00 | 4,041,300 |
| 2022-08-25 | 110.00 | 123.00 | 110.00 | 112.00 | 112.00 | 30,669,200 |
| 2022-08-24 | 109.00 | 119.00 | 109.00 | 110.00 | 110.00 | 15,967,200 |
| 2022-08-23 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 997,800 |
| 2022-08-22 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,012,400 |
| 2022-08-19 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 1,254,300 |
| 2022-08-18 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 732,800 |
| 2022-08-16 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 769,200 |
| 2022-08-15 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 897,400 |
| 2022-08-12 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 2,100,100 |
| 2022-08-11 | 109.00 | 117.00 | 108.00 | 111.00 | 111.00 | 5,797,300 |
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.