Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 436.00 | 440.00 | 400.00 | 406.00 | 406.00 | 4,945,700 |
| 2025-02-05 | 456.00 | 474.00 | 422.00 | 434.00 | 434.00 | 6,022,400 |
| 2025-02-04 | 426.00 | 472.00 | 390.00 | 446.00 | 446.00 | 16,593,400 |
| 2025-02-03 | 482.00 | 510.00 | 340.00 | 412.00 | 412.00 | 46,285,900 |
| 2025-01-31 | 354.00 | 436.00 | 354.00 | 436.00 | 436.00 | 39,779,600 |
| 2025-01-30 | 320.00 | 372.00 | 320.00 | 350.00 | 350.00 | 27,823,300 |
| 2025-01-24 | 288.00 | 320.00 | 262.00 | 318.00 | 318.00 | 18,308,500 |
| 2025-01-23 | 312.00 | 332.00 | 274.00 | 280.00 | 280.00 | 10,030,800 |
| 2025-01-22 | 328.00 | 338.00 | 306.00 | 310.00 | 310.00 | 9,894,600 |
| 2025-01-21 | 310.00 | 386.00 | 304.00 | 324.00 | 324.00 | 54,655,300 |
| 2025-01-20 | 360.00 | 368.00 | 300.00 | 310.00 | 310.00 | 19,307,000 |
| 2025-01-17 | 458.00 | 500.00 | 356.00 | 360.00 | 360.00 | 14,294,000 |
| 2025-01-16 | 422.00 | 520.00 | 326.00 | 458.00 | 458.00 | 47,038,900 |
| 2025-01-15 | 462.00 | 550.00 | 432.00 | 432.00 | 432.00 | 24,834,900 |
| 2025-01-14 | 770.00 | 865.00 | 575.00 | 575.00 | 575.00 | 15,824,700 |
| 2025-01-13 | 845.00 | 845.00 | 765.00 | 765.00 | 765.00 | 1,730,300 |
| 2025-01-10 | 880.00 | 880.00 | 800.00 | 850.00 | 850.00 | 5,154,400 |
| 2025-01-09 | 775.00 | 800.00 | 775.00 | 800.00 | 800.00 | 5,262,600 |
| 2025-01-08 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,662,800 |
| 2025-01-07 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 3,108,000 |
| 2025-01-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4,953,800 |
| 2025-01-03 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,798,100 |
| 2025-01-02 | 1,105.00 | 1,200.00 | 1,105.00 | 1,105.00 | 1,105.00 | 5,598,700 |
| 2024-12-30 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-12-27 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-12-24 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-12-23 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-12-20 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-12-19 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-12-18 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-12-17 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-12-16 | 1,045.00 | 1,280.00 | 1,045.00 | 1,225.00 | 1,225.00 | 29,654,500 |
| 2024-12-13 | 1,040.00 | 1,225.00 | 1,015.00 | 1,040.00 | 1,040.00 | 14,153,300 |
| 2024-12-12 | 1,255.00 | 1,450.00 | 950.00 | 1,070.00 | 1,070.00 | 65,951,700 |
| 2024-12-11 | 1,130.00 | 1,165.00 | 1,030.00 | 1,165.00 | 1,165.00 | 14,416,400 |
| 2024-12-10 | 810.00 | 935.00 | 800.00 | 935.00 | 935.00 | 15,536,200 |
| 2024-12-09 | 615.00 | 750.00 | 570.00 | 750.00 | 750.00 | 35,021,000 |
| 2024-12-06 | 565.00 | 640.00 | 470.00 | 600.00 | 600.00 | 42,602,200 |
| 2024-12-05 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 10,044,300 |
| 2024-12-04 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 828,700 |
| 2024-12-03 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 569,900 |
| 2024-12-02 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 667,200 |
| 2024-11-29 | 292.00 | 356.00 | 292.00 | 356.00 | 356.00 | 15,289,700 |
| 2024-11-28 | 390.00 | 390.00 | 324.00 | 324.00 | 324.00 | 20,360,800 |
| 2024-11-26 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 24,741,600 |
| 2024-11-25 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-22 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-21 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-20 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-19 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-18 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-15 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-14 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-13 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-12 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-11 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-08 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-07 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-06 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-11-05 | 300.00 | 324.00 | 300.00 | 324.00 | 324.00 | 45,923,300 |
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.