Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 348.00 | 362.00 | 342.00 | 360.00 | 360.00 | 1,558,100 |
| 2026-05-04 | 354.00 | 366.00 | 344.00 | 344.00 | 344.00 | 2,882,200 |
| 2026-05-01 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2026-04-30 | 348.00 | 356.00 | 338.00 | 346.00 | 346.00 | 1,288,000 |
| 2026-04-29 | 348.00 | 386.00 | 344.00 | 346.00 | 346.00 | 17,210,800 |
| 2026-04-28 | 338.00 | 350.00 | 338.00 | 344.00 | 344.00 | 678,200 |
| 2026-04-27 | 340.00 | 348.00 | 324.00 | 336.00 | 336.00 | 584,000 |
| 2026-04-24 | 348.00 | 382.00 | 330.00 | 342.00 | 342.00 | 14,786,400 |
| 2026-04-23 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | 697,200 |
| 2026-04-22 | 356.00 | 370.00 | 344.00 | 344.00 | 344.00 | 4,066,700 |
| 2026-04-21 | 358.00 | 374.00 | 346.00 | 352.00 | 352.00 | 10,630,000 |
| 2026-04-20 | 360.00 | 378.00 | 340.00 | 358.00 | 358.00 | 2,953,200 |
| 2026-04-17 | 336.00 | 382.00 | 330.00 | 348.00 | 348.00 | 6,011,200 |
| 2026-04-16 | 336.00 | 338.00 | 322.00 | 336.00 | 336.00 | 11,573,400 |
| 2026-04-15 | 318.00 | 368.00 | 314.00 | 324.00 | 324.00 | 4,194,700 |
| 2026-04-14 | 318.00 | 318.00 | 306.00 | 318.00 | 318.00 | 1,947,600 |
| 2026-04-13 | 316.00 | 318.00 | 302.00 | 306.00 | 306.00 | 12,534,400 |
| 2026-04-10 | 310.00 | 320.00 | 306.00 | 316.00 | 316.00 | 977,100 |
| 2026-04-09 | 318.00 | 318.00 | 310.00 | 314.00 | 314.00 | 310,100 |
| 2026-04-08 | 318.00 | 320.00 | 300.00 | 314.00 | 314.00 | 9,909,200 |
| 2026-04-07 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 212,100 |
| 2026-04-06 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 441,300 |
| 2026-04-02 | 314.00 | 332.00 | 312.00 | 314.00 | 314.00 | 8,887,200 |
| 2026-04-01 | 312.00 | 324.00 | 312.00 | 318.00 | 318.00 | 250,800 |
| 2026-03-31 | 310.00 | 326.00 | 306.00 | 308.00 | 308.00 | 2,293,500 |
| 2026-03-30 | 330.00 | 330.00 | 300.00 | 308.00 | 308.00 | 10,381,800 |
| 2026-03-27 | 328.00 | 330.00 | 318.00 | 330.00 | 330.00 | 108,400 |
| 2026-03-26 | 330.00 | 352.00 | 318.00 | 328.00 | 328.00 | 1,332,200 |
| 2026-03-25 | 312.00 | 340.00 | 280.00 | 318.00 | 318.00 | 2,721,400 |
| 2026-03-17 | 300.00 | 326.00 | 300.00 | 306.00 | 306.00 | 11,168,300 |
| 2026-03-16 | 300.00 | 318.00 | 272.00 | 300.00 | 300.00 | 2,051,900 |
| 2026-03-13 | 316.00 | 318.00 | 278.00 | 300.00 | 300.00 | 1,378,800 |
| 2026-03-12 | 330.00 | 330.00 | 316.00 | 326.00 | 326.00 | 697,000 |
| 2026-03-11 | 356.00 | 368.00 | 318.00 | 324.00 | 324.00 | 11,397,900 |
| 2026-03-10 | 338.00 | 370.00 | 318.00 | 356.00 | 356.00 | 1,708,300 |
| 2026-03-09 | 304.00 | 340.00 | 302.00 | 338.00 | 338.00 | 3,235,800 |
| 2026-03-06 | 350.00 | 410.00 | 330.00 | 350.00 | 350.00 | 15,834,600 |
| 2026-03-05 | 346.00 | 372.00 | 340.00 | 350.00 | 350.00 | 659,700 |
| 2026-03-04 | 396.00 | 396.00 | 338.00 | 346.00 | 346.00 | 2,590,600 |
| 2026-03-03 | 380.00 | 414.00 | 380.00 | 396.00 | 396.00 | 9,472,600 |
| 2026-03-02 | 400.00 | 400.00 | 370.00 | 380.00 | 380.00 | 2,085,600 |
| 2026-02-27 | 412.00 | 424.00 | 390.00 | 418.00 | 418.00 | 4,697,800 |
| 2026-02-26 | 442.00 | 448.00 | 406.00 | 418.00 | 418.00 | 11,037,100 |
| 2026-02-25 | 460.00 | 460.00 | 434.00 | 444.00 | 444.00 | 2,672,700 |
| 2026-02-24 | 460.00 | 468.00 | 450.00 | 456.00 | 456.00 | 3,957,700 |
| 2026-02-23 | 484.00 | 490.00 | 456.00 | 466.00 | 466.00 | 12,768,800 |
| 2026-02-20 | 498.00 | 500.00 | 480.00 | 482.00 | 482.00 | 1,739,500 |
| 2026-02-19 | 520.00 | 520.00 | 490.00 | 496.00 | 496.00 | 11,368,300 |
| 2026-02-18 | 510.00 | 520.00 | 486.00 | 505.00 | 505.00 | 4,376,300 |
| 2026-02-13 | 515.00 | 515.00 | 490.00 | 505.00 | 505.00 | 1,575,800 |
| 2026-02-12 | 520.00 | 535.00 | 500.00 | 515.00 | 515.00 | 2,497,000 |
| 2026-02-11 | 486.00 | 525.00 | 478.00 | 520.00 | 520.00 | 3,085,300 |
| 2026-02-10 | 450.00 | 488.00 | 450.00 | 476.00 | 476.00 | 5,223,800 |
| 2026-02-09 | 440.00 | 474.00 | 430.00 | 452.00 | 452.00 | 2,666,700 |
| 2026-02-06 | 486.00 | 486.00 | 450.00 | 452.00 | 452.00 | 3,185,200 |
| 2026-02-05 | 500.00 | 510.00 | 486.00 | 498.00 | 498.00 | 2,403,600 |
| 2026-02-04 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 1,539,200 |
| 2026-02-03 | 515.00 | 535.00 | 480.00 | 510.00 | 510.00 | 3,321,100 |
| 2026-02-02 | 550.00 | 550.00 | 480.00 | 510.00 | 510.00 | 4,371,900 |
| 2026-01-30 | 555.00 | 570.00 | 525.00 | 545.00 | 545.00 | 6,010,800 |
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.