Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 98.000 | 102.00 | 94.000 | 96.000 | 96.000 | 2,500,100 |
| 2022-05-13 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 487,400 |
| 2022-05-12 | 95.000 | 102.00 | 95.000 | 100.00 | 100.00 | 628,900 |
| 2022-05-11 | 93.000 | 103.00 | 93.000 | 101.00 | 101.00 | 914,100 |
| 2022-05-10 | 94.000 | 102.00 | 94.000 | 100.00 | 100.00 | 1,128,700 |
| 2022-05-09 | 98.000 | 108.00 | 98.000 | 100.00 | 100.00 | 4,654,900 |
| 2022-04-28 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,030,200 |
| 2022-04-27 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,839,800 |
| 2022-04-26 | 99.000 | 111.00 | 99.000 | 105.00 | 105.00 | 7,791,500 |
| 2022-04-25 | 113.00 | 115.00 | 105.00 | 106.00 | 106.00 | 3,549,400 |
| 2022-04-22 | 114.00 | 124.00 | 110.00 | 112.00 | 112.00 | 23,418,300 |
| 2022-04-21 | 118.00 | 136.00 | 112.00 | 112.00 | 112.00 | 65,945,700 |
| 2022-04-20 | 126.00 | 131.00 | 118.00 | 118.00 | 118.00 | 36,166,000 |
| 2022-04-19 | 135.00 | 147.00 | 126.00 | 126.00 | 126.00 | 85,502,300 |
| 2022-04-18 | 95.000 | 135.00 | 95.000 | 135.00 | 135.00 | 61,896,100 |
| 2022-04-14 | 96.000 | 100.00 | 96.000 | 100.00 | 100.00 | 564,600 |
| 2022-04-13 | 95.000 | 100.00 | 95.000 | 98.000 | 98.000 | 557,400 |
| 2022-04-12 | 95.000 | 100.00 | 95.000 | 98.000 | 98.000 | 497,300 |
| 2022-04-11 | 99.000 | 101.00 | 97.000 | 98.000 | 98.000 | 496,000 |
| 2022-04-08 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 937,600 |
| 2022-04-07 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 721,500 |
| 2022-04-06 | 98.000 | 107.00 | 98.000 | 101.00 | 101.00 | 6,133,200 |
| 2022-04-05 | 95.000 | 101.00 | 95.000 | 100.00 | 100.00 | 626,400 |
| 2022-04-04 | 94.000 | 101.00 | 94.000 | 100.00 | 100.00 | 595,100 |
| 2022-04-01 | 97.000 | 101.00 | 97.000 | 99.000 | 99.000 | 653,900 |
| 2022-03-31 | 97.000 | 101.00 | 97.000 | 100.00 | 100.00 | 691,400 |
| 2022-03-30 | 104.00 | 105.00 | 97.000 | 99.000 | 99.000 | 1,559,500 |
| 2022-03-29 | 93.000 | 105.00 | 93.000 | 103.00 | 103.00 | 3,509,300 |
| 2022-03-28 | 99.000 | 101.00 | 97.000 | 98.000 | 98.000 | 744,800 |
| 2022-03-25 | 103.00 | 104.00 | 99.000 | 99.000 | 99.000 | 833,300 |
| 2022-03-24 | 96.000 | 104.00 | 96.000 | 103.00 | 103.00 | 592,500 |
| 2022-03-23 | 103.00 | 105.00 | 100.00 | 103.00 | 103.00 | 931,900 |
| 2022-03-22 | 101.00 | 107.00 | 101.00 | 103.00 | 103.00 | 1,409,700 |
| 2022-03-21 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 1,861,300 |
| 2022-03-18 | 114.00 | 123.00 | 107.00 | 107.00 | 107.00 | 37,302,500 |
| 2022-03-17 | 115.00 | 118.00 | 106.00 | 114.00 | 114.00 | 13,430,200 |
| 2022-03-16 | 110.00 | 112.00 | 102.00 | 109.00 | 109.00 | 1,508,800 |
| 2022-03-15 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 496,000 |
| 2022-03-14 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-03-11 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | 703,400 |
| 2022-03-10 | 111.00 | 117.00 | 103.00 | 107.00 | 107.00 | 2,120,200 |
| 2022-03-09 | 103.00 | 112.00 | 92.000 | 104.00 | 104.00 | 2,242,900 |
| 2022-03-08 | 106.00 | 106.00 | 96.000 | 98.000 | 98.000 | 1,207,400 |
| 2022-03-07 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 2,141,700 |
| 2022-03-04 | 112.00 | 114.00 | 105.00 | 107.00 | 107.00 | 1,017,900 |
| 2022-03-02 | 119.00 | 119.00 | 109.00 | 112.00 | 112.00 | 1,113,600 |
| 2022-03-01 | 119.00 | 119.00 | 109.00 | 114.00 | 114.00 | 1,316,600 |
| 2022-02-25 | 122.00 | 122.00 | 108.00 | 114.00 | 114.00 | 2,073,000 |
| 2022-02-24 | 125.00 | 126.00 | 116.00 | 116.00 | 116.00 | 2,935,000 |
| 2022-02-23 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,521,600 |
| 2022-02-22 | 131.00 | 131.00 | 123.00 | 124.00 | 124.00 | 1,710,100 |
| 2022-02-21 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,215,100 |
| 2022-02-18 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 3,145,200 |
| 2022-02-17 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 1,292,900 |
| 2022-02-16 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 2,530,200 |
| 2022-02-15 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 2,665,400 |
| 2022-02-14 | 137.00 | 137.00 | 129.00 | 133.00 | 133.00 | 3,472,500 |
| 2022-02-11 | 128.00 | 138.00 | 128.00 | 135.00 | 135.00 | 2,697,100 |
| 2022-02-10 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1,952,300 |
| 2022-02-09 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | 6,925,500 |
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.