Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 378.00 | 384.00 | 360.00 | 372.00 | 372.00 | 1,781,300 |
| 2025-08-13 | 388.00 | 388.00 | 368.00 | 376.00 | 376.00 | 863,800 |
| 2025-08-12 | 406.00 | 424.00 | 380.00 | 386.00 | 386.00 | 2,390,100 |
| 2025-08-11 | 370.00 | 404.00 | 354.00 | 404.00 | 404.00 | 3,427,400 |
| 2025-08-08 | 368.00 | 368.00 | 352.00 | 364.00 | 364.00 | 1,162,100 |
| 2025-08-07 | 360.00 | 370.00 | 356.00 | 358.00 | 358.00 | 956,300 |
| 2025-08-06 | 356.00 | 376.00 | 354.00 | 360.00 | 360.00 | 743,000 |
| 2025-08-05 | 352.00 | 368.00 | 352.00 | 356.00 | 356.00 | 1,145,200 |
| 2025-08-04 | 376.00 | 386.00 | 338.00 | 366.00 | 366.00 | 3,841,400 |
| 2025-08-01 | 402.00 | 412.00 | 392.00 | 394.00 | 394.00 | 560,600 |
| 2025-07-31 | 402.00 | 408.00 | 396.00 | 400.00 | 400.00 | 361,700 |
| 2025-07-30 | 414.00 | 414.00 | 394.00 | 402.00 | 402.00 | 1,057,800 |
| 2025-07-29 | 392.00 | 428.00 | 392.00 | 414.00 | 414.00 | 1,743,100 |
| 2025-07-28 | 398.00 | 398.00 | 388.00 | 392.00 | 392.00 | 192,800 |
| 2025-07-25 | 380.00 | 398.00 | 368.00 | 398.00 | 398.00 | 799,300 |
| 2025-07-24 | 380.00 | 388.00 | 374.00 | 380.00 | 380.00 | 278,200 |
| 2025-07-23 | 392.00 | 394.00 | 376.00 | 376.00 | 376.00 | 998,300 |
| 2025-07-22 | 406.00 | 406.00 | 388.00 | 388.00 | 388.00 | 567,100 |
| 2025-07-21 | 428.00 | 430.00 | 386.00 | 406.00 | 406.00 | 3,187,000 |
| 2025-07-18 | 422.00 | 442.00 | 414.00 | 430.00 | 430.00 | 3,176,800 |
| 2025-07-17 | 438.00 | 444.00 | 418.00 | 424.00 | 424.00 | 3,668,600 |
| 2025-07-16 | 408.00 | 458.00 | 400.00 | 422.00 | 422.00 | 5,370,600 |
| 2025-07-15 | 394.00 | 420.00 | 394.00 | 408.00 | 408.00 | 3,473,400 |
| 2025-07-14 | 386.00 | 440.00 | 370.00 | 394.00 | 394.00 | 7,110,800 |
| 2025-07-11 | 348.00 | 386.00 | 342.00 | 386.00 | 386.00 | 4,786,100 |
| 2025-07-10 | 344.00 | 352.00 | 340.00 | 342.00 | 342.00 | 499,600 |
| 2025-07-09 | 340.00 | 366.00 | 340.00 | 342.00 | 342.00 | 1,952,800 |
| 2025-07-08 | 342.00 | 352.00 | 338.00 | 340.00 | 340.00 | 352,000 |
| 2025-07-07 | 340.00 | 346.00 | 338.00 | 340.00 | 340.00 | 91,500 |
| 2025-07-04 | 346.00 | 350.00 | 330.00 | 340.00 | 340.00 | 263,000 |
| 2025-07-03 | 350.00 | 358.00 | 346.00 | 346.00 | 346.00 | 300,900 |
| 2025-07-02 | 366.00 | 366.00 | 346.00 | 350.00 | 350.00 | 545,300 |
| 2025-07-01 | 360.00 | 368.00 | 342.00 | 354.00 | 354.00 | 569,100 |
| 2025-06-30 | 352.00 | 374.00 | 352.00 | 360.00 | 360.00 | 430,500 |
| 2025-06-26 | 350.00 | 374.00 | 350.00 | 356.00 | 356.00 | 402,400 |
| 2025-06-25 | 376.00 | 376.00 | 352.00 | 354.00 | 354.00 | 741,600 |
| 2025-06-24 | 376.00 | 388.00 | 358.00 | 372.00 | 372.00 | 345,500 |
| 2025-06-23 | 366.00 | 376.00 | 338.00 | 358.00 | 358.00 | 322,100 |
| 2025-06-20 | 368.00 | 380.00 | 364.00 | 366.00 | 366.00 | 327,800 |
| 2025-06-19 | 388.00 | 394.00 | 354.00 | 368.00 | 368.00 | 1,414,300 |
| 2025-06-18 | 404.00 | 412.00 | 386.00 | 388.00 | 388.00 | 502,200 |
| 2025-06-17 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 226,000 |
| 2025-06-16 | 426.00 | 428.00 | 406.00 | 414.00 | 414.00 | 1,101,800 |
| 2025-06-13 | 394.00 | 440.00 | 390.00 | 420.00 | 420.00 | 3,096,400 |
| 2025-06-12 | 410.00 | 412.00 | 390.00 | 390.00 | 390.00 | 891,700 |
| 2025-06-11 | 390.00 | 420.00 | 378.00 | 400.00 | 400.00 | 2,796,300 |
| 2025-06-10 | 372.00 | 438.00 | 362.00 | 386.00 | 386.00 | 5,537,300 |
| 2025-06-05 | 374.00 | 378.00 | 368.00 | 370.00 | 370.00 | 596,200 |
| 2025-06-04 | 392.00 | 394.00 | 372.00 | 374.00 | 374.00 | 1,503,000 |
| 2025-06-03 | 376.00 | 404.00 | 372.00 | 380.00 | 380.00 | 1,829,700 |
| 2025-06-02 | 380.00 | 380.00 | 372.00 | 374.00 | 374.00 | 846,800 |
| 2025-05-28 | 380.00 | 390.00 | 378.00 | 380.00 | 380.00 | 349,900 |
| 2025-05-27 | 374.00 | 386.00 | 374.00 | 378.00 | 378.00 | 649,200 |
| 2025-05-26 | 390.00 | 390.00 | 370.00 | 374.00 | 374.00 | 1,338,000 |
| 2025-05-23 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | 188,300 |
| 2025-05-22 | 400.00 | 400.00 | 380.00 | 394.00 | 394.00 | 1,203,800 |
| 2025-05-21 | 404.00 | 408.00 | 394.00 | 400.00 | 400.00 | 352,700 |
| 2025-05-20 | 404.00 | 410.00 | 402.00 | 404.00 | 404.00 | 400,600 |
| 2025-05-19 | 410.00 | 418.00 | 402.00 | 402.00 | 402.00 | 582,400 |
| 2025-05-16 | 418.00 | 420.00 | 402.00 | 410.00 | 410.00 | 843,800 |
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.