Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 278.00 | 286.00 | 276.00 | 280.00 | 280.00 | 9,653,100 |
| 2026-07-27 | 304.00 | 304.00 | 276.00 | 278.00 | 278.00 | 28,583,500 |
| 2026-07-24 | 330.00 | 356.00 | 282.00 | 300.00 | 300.00 | 125,002,300 |
| 2026-07-23 | 338.00 | 344.00 | 314.00 | 326.00 | 326.00 | 47,490,200 |
| 2026-07-22 | 366.00 | 372.00 | 316.00 | 340.00 | 340.00 | 70,701,800 |
| 2026-07-21 | 320.00 | 366.00 | 320.00 | 364.00 | 364.00 | 128,300,700 |
| 2026-07-20 | 330.00 | 346.00 | 314.00 | 314.00 | 314.00 | 70,541,600 |
| 2026-07-17 | 328.00 | 332.00 | 320.00 | 330.00 | 330.00 | 13,480,400 |
| 2026-07-16 | 326.00 | 340.00 | 316.00 | 326.00 | 326.00 | 42,240,900 |
| 2026-07-15 | 336.00 | 338.00 | 322.00 | 328.00 | 328.00 | 16,022,900 |
| 2026-07-14 | 316.00 | 340.00 | 302.00 | 336.00 | 336.00 | 69,916,900 |
| 2026-07-13 | 290.00 | 316.00 | 290.00 | 314.00 | 314.00 | 46,704,300 |
| 2026-07-10 | 274.00 | 290.00 | 274.00 | 284.00 | 284.00 | 10,339,800 |
| 2026-07-09 | 270.00 | 276.00 | 264.00 | 274.00 | 274.00 | 2,639,300 |
| 2026-07-08 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | 6,978,000 |
| 2026-07-07 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | 5,537,500 |
| 2026-07-06 | 294.00 | 294.00 | 274.00 | 284.00 | 284.00 | 7,483,400 |
| 2026-07-03 | 304.00 | 304.00 | 282.00 | 286.00 | 286.00 | 12,213,800 |
| 2026-07-02 | 298.00 | 312.00 | 270.00 | 296.00 | 296.00 | 36,809,900 |
| 2026-07-01 | 310.00 | 316.00 | 290.00 | 298.00 | 298.00 | 6,244,300 |
| 2026-06-30 | 324.00 | 328.00 | 298.00 | 302.00 | 302.00 | 13,663,900 |
| 2026-06-29 | 350.00 | 386.00 | 348.00 | 348.00 | 348.00 | 8,229,000 |
| 2026-06-26 | 478.00 | 478.00 | 408.00 | 408.00 | 408.00 | 14,629,100 |
| 2026-06-25 | 476.00 | 484.00 | 474.00 | 478.00 | 478.00 | 22,796,600 |
| 2026-06-24 | 466.00 | 492.00 | 466.00 | 476.00 | 476.00 | 38,436,000 |
| 2026-06-23 | 484.00 | 484.00 | 464.00 | 466.00 | 466.00 | 20,619,100 |
| 2026-06-22 | 440.00 | 490.00 | 440.00 | 486.00 | 486.00 | 78,396,700 |
| 2026-06-19 | 426.00 | 440.00 | 426.00 | 436.00 | 436.00 | 25,868,000 |
| 2026-06-18 | 424.00 | 434.00 | 422.00 | 426.00 | 426.00 | 9,976,900 |
| 2026-06-17 | 422.00 | 428.00 | 410.00 | 424.00 | 424.00 | 23,744,000 |
| 2026-06-16 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-06-15 | 336.00 | 420.00 | 334.00 | 420.00 | 420.00 | 91,120,700 |
| 2026-06-12 | 310.00 | 336.00 | 308.00 | 336.00 | 336.00 | 57,424,900 |
| 2026-06-11 | 302.00 | 322.00 | 302.00 | 312.00 | 312.00 | 16,542,900 |
| 2026-06-10 | 324.00 | 328.00 | 298.00 | 298.00 | 298.00 | 9,185,800 |
| 2026-06-09 | 330.00 | 342.00 | 304.00 | 320.00 | 320.00 | 12,880,300 |
| 2026-06-08 | 380.00 | 380.00 | 352.00 | 352.00 | 352.00 | 5,525,400 |
| 2026-06-05 | 486.00 | 496.00 | 414.00 | 414.00 | 414.00 | 3,933,300 |
| 2026-06-04 | 494.00 | 498.00 | 472.00 | 486.00 | 486.00 | 23,957,400 |
| 2026-06-03 | 515.00 | 520.00 | 488.00 | 494.00 | 494.00 | 20,967,000 |
| 2026-06-02 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | 18,406,500 |
| 2026-06-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-05-29 | 486.00 | 510.00 | 484.00 | 505.00 | 505.00 | 30,410,000 |
| 2026-05-28 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-05-27 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-05-26 | 490.00 | 492.00 | 486.00 | 486.00 | 486.00 | 2,853,000 |
| 2026-05-25 | 480.00 | 498.00 | 480.00 | 490.00 | 490.00 | 29,294,300 |
| 2026-05-22 | 476.00 | 482.00 | 472.00 | 478.00 | 478.00 | 13,002,800 |
| 2026-05-21 | 484.00 | 494.00 | 474.00 | 474.00 | 474.00 | 28,025,400 |
| 2026-05-20 | 488.00 | 490.00 | 476.00 | 482.00 | 482.00 | 29,082,800 |
| 2026-05-19 | 482.00 | 500.00 | 462.00 | 488.00 | 488.00 | 65,553,900 |
| 2026-05-18 | 478.00 | 486.00 | 476.00 | 482.00 | 482.00 | 7,430,300 |
| 2026-05-15 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-05-14 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-05-13 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | 5,944,300 |
| 2026-05-12 | 480.00 | 494.00 | 466.00 | 478.00 | 478.00 | 59,761,100 |
| 2026-05-11 | 440.00 | 478.00 | 440.00 | 476.00 | 476.00 | 54,027,500 |
| 2026-05-08 | 392.00 | 446.00 | 392.00 | 440.00 | 440.00 | 20,299,300 |
| 2026-05-07 | 416.00 | 418.00 | 386.00 | 392.00 | 392.00 | 15,527,700 |
| 2026-05-06 | 364.00 | 450.00 | 362.00 | 416.00 | 416.00 | 27,901,300 |
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.