Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 432.00 | 585.00 | 418.00 | 555.00 | 555.00 | 21,866,400 |
| 2026-01-28 | 525.00 | 525.00 | 448.00 | 470.00 | 470.00 | 12,981,500 |
| 2026-01-27 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 2,680,100 |
| 2026-01-26 | 500.00 | 530.00 | 498.00 | 510.00 | 510.00 | 7,353,600 |
| 2026-01-23 | 565.00 | 565.00 | 496.00 | 510.00 | 510.00 | 14,831,600 |
| 2026-01-22 | 650.00 | 705.00 | 560.00 | 570.00 | 570.00 | 32,713,900 |
| 2026-01-21 | 585.00 | 605.00 | 560.00 | 575.00 | 575.00 | 4,577,900 |
| 2026-01-20 | 625.00 | 630.00 | 575.00 | 605.00 | 605.00 | 9,167,400 |
| 2026-01-19 | 640.00 | 660.00 | 615.00 | 625.00 | 625.00 | 12,153,600 |
| 2026-01-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2026-01-15 | 685.00 | 700.00 | 630.00 | 640.00 | 640.00 | 8,485,300 |
| 2026-01-14 | 655.00 | 680.00 | 645.00 | 670.00 | 670.00 | 3,311,200 |
| 2026-01-13 | 640.00 | 670.00 | 610.00 | 640.00 | 640.00 | 10,646,700 |
| 2026-01-12 | 670.00 | 675.00 | 635.00 | 650.00 | 650.00 | 3,019,100 |
| 2026-01-09 | 670.00 | 670.00 | 630.00 | 670.00 | 670.00 | 11,191,700 |
| 2026-01-08 | 685.00 | 690.00 | 650.00 | 670.00 | 670.00 | 6,256,200 |
| 2026-01-07 | 665.00 | 695.00 | 650.00 | 685.00 | 685.00 | 20,168,800 |
| 2026-01-06 | 710.00 | 710.00 | 670.00 | 690.00 | 690.00 | 5,774,600 |
| 2026-01-05 | 740.00 | 740.00 | 680.00 | 705.00 | 705.00 | 3,771,000 |
| 2026-01-02 | 690.00 | 725.00 | 685.00 | 710.00 | 710.00 | 1,480,800 |
| 2026-01-01 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-12-31 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-12-30 | 725.00 | 725.00 | 660.00 | 680.00 | 680.00 | 3,141,600 |
| 2025-12-29 | 715.00 | 720.00 | 685.00 | 715.00 | 715.00 | 1,699,900 |
| 2025-12-26 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-12-25 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-12-24 | 735.00 | 735.00 | 700.00 | 710.00 | 710.00 | 3,336,400 |
| 2025-12-23 | 775.00 | 785.00 | 725.00 | 735.00 | 735.00 | 15,523,200 |
| 2025-12-22 | 785.00 | 825.00 | 755.00 | 760.00 | 760.00 | 3,159,200 |
| 2025-12-19 | 780.00 | 825.00 | 755.00 | 785.00 | 785.00 | 18,080,500 |
| 2025-12-18 | 780.00 | 850.00 | 725.00 | 765.00 | 765.00 | 13,204,000 |
| 2025-12-17 | 750.00 | 780.00 | 750.00 | 775.00 | 775.00 | 2,599,000 |
| 2025-12-16 | 800.00 | 805.00 | 735.00 | 750.00 | 750.00 | 3,698,600 |
| 2025-12-15 | 815.00 | 820.00 | 730.00 | 785.00 | 785.00 | 8,020,100 |
| 2025-12-12 | 1,000.00 | 1,000.00 | 795.00 | 820.00 | 820.00 | 28,163,700 |
| 2025-12-11 | 720.00 | 885.00 | 720.00 | 845.00 | 845.00 | 55,395,600 |
| 2025-12-10 | 635.00 | 785.00 | 630.00 | 710.00 | 710.00 | 39,548,700 |
| 2025-12-09 | 650.00 | 670.00 | 630.00 | 630.00 | 630.00 | 5,517,700 |
| 2025-12-08 | 685.00 | 695.00 | 600.00 | 670.00 | 670.00 | 4,666,400 |
| 2025-12-05 | 705.00 | 705.00 | 675.00 | 685.00 | 685.00 | 1,936,500 |
| 2025-12-04 | 655.00 | 740.00 | 650.00 | 700.00 | 700.00 | 9,158,600 |
| 2025-12-03 | 640.00 | 650.00 | 610.00 | 650.00 | 650.00 | 1,970,400 |
| 2025-12-02 | 675.00 | 685.00 | 615.00 | 635.00 | 635.00 | 2,600,000 |
| 2025-12-01 | 670.00 | 685.00 | 650.00 | 665.00 | 665.00 | 1,556,500 |
| 2025-11-28 | 700.00 | 715.00 | 650.00 | 670.00 | 670.00 | 3,908,900 |
| 2025-11-27 | 700.00 | 705.00 | 675.00 | 695.00 | 695.00 | 2,061,700 |
| 2025-11-26 | 715.00 | 715.00 | 680.00 | 695.00 | 695.00 | 1,786,200 |
| 2025-11-25 | 710.00 | 740.00 | 700.00 | 705.00 | 705.00 | 2,692,300 |
| 2025-11-24 | 760.00 | 815.00 | 705.00 | 710.00 | 710.00 | 17,455,900 |
| 2025-11-21 | 630.00 | 760.00 | 630.00 | 760.00 | 760.00 | 26,071,800 |
| 2025-11-20 | 680.00 | 680.00 | 590.00 | 610.00 | 610.00 | 10,246,500 |
| 2025-11-19 | 725.00 | 750.00 | 665.00 | 675.00 | 675.00 | 3,835,600 |
| 2025-11-18 | 745.00 | 755.00 | 700.00 | 720.00 | 720.00 | 2,680,700 |
| 2025-11-17 | 715.00 | 760.00 | 715.00 | 755.00 | 755.00 | 2,111,800 |
| 2025-11-14 | 735.00 | 760.00 | 715.00 | 715.00 | 715.00 | 3,264,100 |
| 2025-11-13 | 800.00 | 800.00 | 725.00 | 730.00 | 730.00 | 10,662,400 |
| 2025-11-12 | 780.00 | 830.00 | 770.00 | 800.00 | 800.00 | 9,956,500 |
| 2025-11-11 | 820.00 | 825.00 | 755.00 | 780.00 | 780.00 | 5,642,200 |
| 2025-11-10 | 795.00 | 825.00 | 775.00 | 820.00 | 820.00 | 4,787,700 |
| 2025-11-07 | 815.00 | 815.00 | 775.00 | 780.00 | 780.00 | 2,605,700 |
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.