Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 134.00 | 149.00 | 134.00 | 139.00 | 139.00 | 59,180,500 |
| 2022-02-07 | 135.00 | 138.00 | 133.00 | 135.00 | 135.00 | 3,046,300 |
| 2022-02-04 | 134.00 | 141.00 | 132.00 | 135.00 | 135.00 | 6,078,700 |
| 2022-02-03 | 135.00 | 147.00 | 132.00 | 134.00 | 134.00 | 24,961,700 |
| 2022-02-02 | 137.00 | 139.00 | 133.00 | 134.00 | 134.00 | 7,670,100 |
| 2022-01-31 | 143.00 | 144.00 | 136.00 | 137.00 | 137.00 | 7,115,800 |
| 2022-01-28 | 153.00 | 158.00 | 143.00 | 143.00 | 143.00 | 39,610,600 |
| 2022-01-27 | 142.00 | 156.00 | 134.00 | 153.00 | 153.00 | 83,993,400 |
| 2022-01-26 | 153.00 | 170.00 | 142.00 | 142.00 | 142.00 | 122,481,300 |
| 2022-01-25 | 142.00 | 162.00 | 133.00 | 152.00 | 152.00 | 91,530,300 |
| 2022-01-24 | 143.00 | 173.00 | 142.00 | 142.00 | 142.00 | 118,086,200 |
| 2022-01-21 | 154.00 | 163.00 | 152.00 | 152.00 | 152.00 | 6,510,400 |
| 2022-01-20 | 177.00 | 188.00 | 163.00 | 163.00 | 163.00 | 131,675,500 |
| 2022-01-19 | 126.00 | 175.00 | 126.00 | 175.00 | 175.00 | 68,580,800 |
| 2022-01-18 | 130.00 | 136.00 | 125.00 | 130.00 | 130.00 | 2,688,300 |
| 2022-01-17 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 874,600 |
| 2022-01-14 | 129.00 | 136.00 | 120.00 | 125.00 | 125.00 | 12,761,300 |
| 2022-01-13 | 124.00 | 132.00 | 124.00 | 129.00 | 129.00 | 87,400 |
| 2022-01-12 | 131.00 | 135.00 | 122.00 | 128.00 | 128.00 | 248,900 |
| 2022-01-11 | 131.00 | 137.00 | 128.00 | 131.00 | 131.00 | 1,161,300 |
| 2022-01-10 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 730,500 |
| 2022-01-07 | 172.00 | 172.00 | 130.00 | 134.00 | 134.00 | 1,129,900 |
| 2022-01-06 | 128.00 | 136.00 | 120.00 | 133.00 | 133.00 | 2,512,900 |
| 2022-01-05 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 421,500 |
| 2022-01-04 | 127.00 | 129.00 | 124.00 | 128.00 | 128.00 | 249,000 |
| 2022-01-03 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 208,100 |
| 2021-12-30 | 126.00 | 134.00 | 125.00 | 130.00 | 130.00 | 163,700 |
| 2021-12-29 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 887,900 |
| 2021-12-28 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 154,700 |
| 2021-12-27 | 144.00 | 144.00 | 130.00 | 133.00 | 133.00 | 283,400 |
| 2021-12-24 | 143.00 | 143.00 | 130.00 | 134.00 | 134.00 | 3,110,800 |
| 2021-12-23 | 135.00 | 142.00 | 129.00 | 136.00 | 136.00 | 1,033,000 |
| 2021-12-22 | 127.00 | 136.00 | 127.00 | 135.00 | 135.00 | 878,200 |
| 2021-12-21 | 129.00 | 137.00 | 126.00 | 134.00 | 134.00 | 1,033,500 |
| 2021-12-20 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | 215,600 |
| 2021-12-17 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 62,800 |
| 2021-12-16 | 130.00 | 133.00 | 127.00 | 128.00 | 128.00 | 131,100 |
| 2021-12-15 | 127.00 | 133.00 | 125.00 | 130.00 | 130.00 | 134,300 |
| 2021-12-14 | 133.00 | 134.00 | 127.00 | 127.00 | 127.00 | 414,900 |
| 2021-12-13 | 135.00 | 140.00 | 131.00 | 133.00 | 133.00 | 410,000 |
| 2021-12-10 | 134.00 | 138.00 | 131.00 | 135.00 | 135.00 | 236,600 |
| 2021-12-09 | 145.00 | 145.00 | 130.00 | 131.00 | 131.00 | 675,400 |
| 2021-12-08 | 125.00 | 145.00 | 122.00 | 138.00 | 138.00 | 3,884,900 |
| 2021-12-07 | 131.00 | 134.00 | 125.00 | 125.00 | 125.00 | 292,200 |
| 2021-12-06 | 129.00 | 134.00 | 129.00 | 131.00 | 131.00 | 232,200 |
| 2021-12-03 | 133.00 | 135.00 | 128.00 | 129.00 | 129.00 | 502,600 |
| 2021-12-02 | 141.00 | 141.00 | 133.00 | 135.00 | 135.00 | 1,315,700 |
| 2021-12-01 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | 428,900 |
| 2021-11-30 | 152.00 | 152.00 | 142.00 | 142.00 | 142.00 | 1,764,200 |
| 2021-11-29 | 150.00 | 154.00 | 145.00 | 152.00 | 152.00 | 974,100 |
| 2021-11-26 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 545,100 |
| 2021-11-25 | 154.00 | 158.00 | 153.00 | 155.00 | 155.00 | 573,700 |
| 2021-11-24 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 762,600 |
| 2021-11-23 | 158.00 | 164.00 | 156.00 | 158.00 | 158.00 | 1,437,700 |
| 2021-11-22 | 159.00 | 161.00 | 156.00 | 158.00 | 158.00 | 1,262,800 |
| 2021-11-19 | 156.00 | 160.00 | 155.00 | 157.00 | 157.00 | 1,960,500 |
| 2021-11-18 | 157.00 | 159.00 | 154.00 | 156.00 | 156.00 | 967,500 |
| 2021-11-17 | 154.00 | 164.00 | 152.00 | 154.00 | 154.00 | 3,544,900 |
| 2021-11-16 | 154.00 | 158.00 | 150.00 | 154.00 | 154.00 | 2,210,100 |
| 2021-11-15 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 279,900 |
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.