Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 108.00 | 114.00 | 108.00 | 109.00 | 109.00 | 2,797,100 |
| 2022-08-09 | 107.00 | 114.00 | 107.00 | 109.00 | 109.00 | 1,058,300 |
| 2022-08-08 | 106.00 | 115.00 | 106.00 | 112.00 | 112.00 | 4,044,100 |
| 2022-08-05 | 110.00 | 113.00 | 108.00 | 111.00 | 111.00 | 1,085,100 |
| 2022-08-04 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 602,700 |
| 2022-08-03 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 1,904,600 |
| 2022-08-02 | 107.00 | 117.00 | 107.00 | 113.00 | 113.00 | 1,560,700 |
| 2022-08-01 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | 1,825,400 |
| 2022-07-29 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1,576,100 |
| 2022-07-28 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 638,500 |
| 2022-07-27 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 2,111,000 |
| 2022-07-26 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1,687,700 |
| 2022-07-25 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1,536,700 |
| 2022-07-22 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 4,830,700 |
| 2022-07-21 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 2,405,600 |
| 2022-07-20 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1,805,900 |
| 2022-07-19 | 120.00 | 124.00 | 120.00 | 121.00 | 121.00 | 4,109,700 |
| 2022-07-18 | 121.00 | 126.00 | 120.00 | 122.00 | 122.00 | 7,725,700 |
| 2022-07-15 | 122.00 | 126.00 | 119.00 | 121.00 | 121.00 | 5,789,000 |
| 2022-07-14 | 121.00 | 127.00 | 121.00 | 124.00 | 124.00 | 6,803,100 |
| 2022-07-13 | 115.00 | 127.00 | 115.00 | 125.00 | 125.00 | 8,745,900 |
| 2022-07-12 | 117.00 | 128.00 | 117.00 | 123.00 | 123.00 | 20,685,200 |
| 2022-07-11 | 117.00 | 145.00 | 116.00 | 123.00 | 123.00 | 172,847,600 |
| 2022-07-08 | 116.00 | 121.00 | 116.00 | 117.00 | 117.00 | 11,346,800 |
| 2022-07-07 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 7,266,200 |
| 2022-07-06 | 113.00 | 122.00 | 112.00 | 116.00 | 116.00 | 28,853,700 |
| 2022-07-05 | 107.00 | 140.00 | 107.00 | 113.00 | 113.00 | 181,688,800 |
| 2022-07-04 | 115.00 | 117.00 | 107.00 | 111.00 | 111.00 | 7,523,800 |
| 2022-07-01 | 115.00 | 119.00 | 112.00 | 115.00 | 115.00 | 15,528,000 |
| 2022-06-30 | 113.00 | 125.00 | 113.00 | 115.00 | 115.00 | 32,888,200 |
| 2022-06-29 | 108.00 | 128.00 | 108.00 | 113.00 | 113.00 | 79,446,100 |
| 2022-06-28 | 108.00 | 123.00 | 108.00 | 114.00 | 114.00 | 13,077,800 |
| 2022-06-27 | 116.00 | 123.00 | 113.00 | 115.00 | 115.00 | 11,076,200 |
| 2022-06-24 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 5,787,300 |
| 2022-06-23 | 121.00 | 121.00 | 113.00 | 116.00 | 116.00 | 9,299,500 |
| 2022-06-22 | 133.00 | 138.00 | 121.00 | 121.00 | 121.00 | 65,974,700 |
| 2022-06-21 | 107.00 | 131.00 | 107.00 | 130.00 | 130.00 | 116,802,300 |
| 2022-06-20 | 102.00 | 111.00 | 102.00 | 108.00 | 108.00 | 1,671,300 |
| 2022-06-17 | 109.00 | 115.00 | 107.00 | 109.00 | 109.00 | 6,452,100 |
| 2022-06-16 | 101.00 | 111.00 | 101.00 | 109.00 | 109.00 | 2,753,600 |
| 2022-06-15 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | 6,034,600 |
| 2022-06-14 | 105.00 | 119.00 | 105.00 | 107.00 | 107.00 | 23,102,800 |
| 2022-06-13 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 6,448,100 |
| 2022-06-10 | 113.00 | 116.00 | 106.00 | 107.00 | 107.00 | 15,925,100 |
| 2022-06-09 | 105.00 | 133.00 | 103.00 | 112.00 | 112.00 | 106,819,700 |
| 2022-06-08 | 98.000 | 107.00 | 98.000 | 105.00 | 105.00 | 4,154,600 |
| 2022-06-07 | 102.00 | 116.00 | 102.00 | 104.00 | 104.00 | 45,968,800 |
| 2022-06-06 | 104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 4,555,900 |
| 2022-06-03 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 3,448,000 |
| 2022-06-02 | 99.000 | 105.00 | 99.000 | 103.00 | 103.00 | 1,404,500 |
| 2022-05-31 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 3,122,200 |
| 2022-05-30 | 112.00 | 122.00 | 104.00 | 106.00 | 106.00 | 47,445,500 |
| 2022-05-27 | 108.00 | 110.00 | 102.00 | 105.00 | 105.00 | 11,470,400 |
| 2022-05-25 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 2,032,100 |
| 2022-05-24 | 112.00 | 112.00 | 102.00 | 103.00 | 103.00 | 8,639,300 |
| 2022-05-23 | 99.000 | 126.00 | 98.000 | 107.00 | 107.00 | 77,931,400 |
| 2022-05-20 | 93.000 | 100.00 | 93.000 | 98.000 | 98.000 | 815,800 |
| 2022-05-19 | 93.000 | 100.00 | 93.000 | 100.00 | 100.00 | 518,500 |
| 2022-05-18 | 90.000 | 99.000 | 90.000 | 98.000 | 98.000 | 1,122,000 |
| 2022-05-17 | 98.000 | 102.00 | 94.000 | 96.000 | 96.000 | 2,500,100 |
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.