Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 820.00 | 835.00 | 800.00 | 820.00 | 820.00 | 916,800 |
| 2025-11-05 | 810.00 | 820.00 | 785.00 | 810.00 | 810.00 | 1,472,600 |
| 2025-11-04 | 815.00 | 865.00 | 790.00 | 825.00 | 825.00 | 6,196,700 |
| 2025-11-03 | 830.00 | 835.00 | 770.00 | 800.00 | 800.00 | 3,377,800 |
| 2025-10-31 | 845.00 | 850.00 | 810.00 | 825.00 | 825.00 | 3,337,700 |
| 2025-10-30 | 775.00 | 845.00 | 755.00 | 840.00 | 840.00 | 19,986,000 |
| 2025-10-29 | 810.00 | 845.00 | 780.00 | 785.00 | 785.00 | 3,746,000 |
| 2025-10-28 | 865.00 | 870.00 | 765.00 | 805.00 | 805.00 | 7,748,800 |
| 2025-10-27 | 710.00 | 875.00 | 700.00 | 845.00 | 845.00 | 73,497,900 |
| 2025-10-24 | 835.00 | 870.00 | 700.00 | 700.00 | 700.00 | 19,766,300 |
| 2025-10-23 | 850.00 | 910.00 | 800.00 | 820.00 | 820.00 | 5,687,500 |
| 2025-10-22 | 850.00 | 875.00 | 760.00 | 850.00 | 850.00 | 4,675,600 |
| 2025-10-21 | 825.00 | 970.00 | 795.00 | 850.00 | 850.00 | 23,767,900 |
| 2025-10-20 | 1,000.00 | 1,010.00 | 935.00 | 935.00 | 935.00 | 8,997,600 |
| 2025-10-17 | 1,335.00 | 1,335.00 | 1,100.00 | 1,100.00 | 1,100.00 | 21,399,100 |
| 2025-10-16 | 1,350.00 | 1,360.00 | 1,130.00 | 1,290.00 | 1,290.00 | 38,141,000 |
| 2025-10-15 | 1,395.00 | 1,395.00 | 1,175.00 | 1,325.00 | 1,325.00 | 8,368,000 |
| 2025-10-14 | 1,270.00 | 1,270.00 | 1,100.00 | 1,270.00 | 1,270.00 | 16,703,300 |
| 2025-10-13 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,829,900 |
| 2025-10-10 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 13,273,400 |
| 2025-10-09 | 1,165.00 | 1,165.00 | 955.00 | 955.00 | 955.00 | 17,987,000 |
| 2025-10-08 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 4,440,200 |
| 2025-10-07 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 10,905,900 |
| 2025-10-06 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-10-03 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-10-02 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-10-01 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-09-30 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-09-29 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-09-26 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-09-25 | 930.00 | 930.00 | 780.00 | 880.00 | 880.00 | 28,054,000 |
| 2025-09-24 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-09-23 | 645.00 | 755.00 | 620.00 | 755.00 | 755.00 | 33,941,300 |
| 2025-09-22 | 585.00 | 650.00 | 500.00 | 605.00 | 605.00 | 45,417,300 |
| 2025-09-19 | 545.00 | 605.00 | 480.00 | 560.00 | 560.00 | 79,389,800 |
| 2025-09-18 | 416.00 | 486.00 | 392.00 | 486.00 | 486.00 | 27,714,700 |
| 2025-09-17 | 426.00 | 428.00 | 382.00 | 390.00 | 390.00 | 12,692,200 |
| 2025-09-16 | 364.00 | 428.00 | 340.00 | 394.00 | 394.00 | 66,916,600 |
| 2025-09-15 | 280.00 | 346.00 | 274.00 | 346.00 | 346.00 | 59,601,100 |
| 2025-09-12 | 268.00 | 282.00 | 266.00 | 278.00 | 278.00 | 5,920,900 |
| 2025-09-11 | 290.00 | 290.00 | 250.00 | 268.00 | 268.00 | 10,052,300 |
| 2025-09-10 | 278.00 | 292.00 | 270.00 | 284.00 | 284.00 | 4,987,500 |
| 2025-09-09 | 282.00 | 286.00 | 270.00 | 272.00 | 272.00 | 2,240,100 |
| 2025-09-08 | 276.00 | 292.00 | 268.00 | 282.00 | 282.00 | 5,489,200 |
| 2025-09-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-09-04 | 282.00 | 300.00 | 270.00 | 270.00 | 270.00 | 7,895,100 |
| 2025-09-03 | 270.00 | 280.00 | 258.00 | 280.00 | 280.00 | 6,349,100 |
| 2025-09-02 | 260.00 | 270.00 | 248.00 | 270.00 | 270.00 | 6,221,000 |
| 2025-09-01 | 290.00 | 302.00 | 252.00 | 252.00 | 252.00 | 18,450,100 |
| 2025-08-29 | 300.00 | 300.00 | 286.00 | 296.00 | 296.00 | 1,506,400 |
| 2025-08-28 | 302.00 | 304.00 | 278.00 | 298.00 | 298.00 | 5,140,900 |
| 2025-08-27 | 310.00 | 314.00 | 294.00 | 300.00 | 300.00 | 3,489,600 |
| 2025-08-26 | 300.00 | 312.00 | 298.00 | 308.00 | 308.00 | 3,784,800 |
| 2025-08-25 | 314.00 | 326.00 | 298.00 | 300.00 | 300.00 | 6,432,800 |
| 2025-08-22 | 334.00 | 334.00 | 306.00 | 310.00 | 310.00 | 6,501,000 |
| 2025-08-21 | 344.00 | 356.00 | 316.00 | 328.00 | 328.00 | 9,702,300 |
| 2025-08-20 | 360.00 | 366.00 | 332.00 | 334.00 | 334.00 | 11,244,700 |
| 2025-08-19 | 362.00 | 374.00 | 354.00 | 360.00 | 360.00 | 2,575,300 |
| 2025-08-18 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-08-15 | 372.00 | 376.00 | 360.00 | 362.00 | 362.00 | 1,082,700 |
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.