Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-11-01 | 200.00 | 260.00 | 198.00 | 260.00 | 260.00 | 44,399,000 |
| 2024-10-31 | 150.00 | 194.00 | 140.00 | 193.00 | 193.00 | 74,947,400 |
| 2024-10-30 | 110.00 | 144.00 | 108.00 | 144.00 | 144.00 | 46,547,100 |
| 2024-10-29 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 652,600 |
| 2024-10-28 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 298,500 |
| 2024-10-25 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 308,500 |
| 2024-10-24 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 381,900 |
| 2024-10-23 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 741,800 |
| 2024-10-22 | 106.00 | 112.00 | 106.00 | 108.00 | 108.00 | 3,227,000 |
| 2024-10-21 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 346,000 |
| 2024-10-18 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 374,300 |
| 2024-10-17 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 353,800 |
| 2024-10-16 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 243,100 |
| 2024-10-15 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 450,100 |
| 2024-10-14 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 32,100 |
| 2024-10-11 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | 195,100 |
| 2024-10-10 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 109,800 |
| 2024-10-09 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 243,800 |
| 2024-10-08 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,057,300 |
| 2024-10-07 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 133,400 |
| 2024-10-04 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 634,300 |
| 2024-10-03 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 433,000 |
| 2024-10-02 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 846,400 |
| 2024-10-01 | 104.00 | 117.00 | 104.00 | 111.00 | 111.00 | 3,360,800 |
| 2024-09-30 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 462,400 |
| 2024-09-27 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 628,300 |
| 2024-09-26 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 305,200 |
| 2024-09-25 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 555,600 |
| 2024-09-24 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 996,200 |
| 2024-09-23 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 412,900 |
| 2024-09-20 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,249,200 |
| 2024-09-19 | 108.00 | 114.00 | 106.00 | 110.00 | 110.00 | 2,712,900 |
| 2024-09-18 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 545,800 |
| 2024-09-17 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 805,400 |
| 2024-09-13 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 922,300 |
| 2024-09-12 | 109.00 | 115.00 | 108.00 | 110.00 | 110.00 | 2,860,700 |
| 2024-09-11 | 111.00 | 113.00 | 107.00 | 108.00 | 108.00 | 2,547,900 |
| 2024-09-10 | 118.00 | 118.00 | 109.00 | 111.00 | 111.00 | 6,923,000 |
| 2024-09-09 | 104.00 | 133.00 | 104.00 | 117.00 | 117.00 | 42,916,300 |
| 2024-09-06 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 524,500 |
| 2024-09-05 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 285,100 |
| 2024-09-04 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 304,100 |
| 2024-09-03 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 320,300 |
| 2024-09-02 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 626,600 |
| 2024-08-30 | 109.00 | 109.00 | 101.00 | 105.00 | 105.00 | 1,517,400 |
| 2024-08-29 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 496,100 |
| 2024-08-28 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 612,900 |
| 2024-08-27 | 108.00 | 114.00 | 107.00 | 108.00 | 108.00 | 902,100 |
| 2024-08-26 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 660,600 |
| 2024-08-23 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 372,300 |
| 2024-08-22 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 280,500 |
| 2024-08-21 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 657,700 |
| 2024-08-20 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 796,800 |
| 2024-08-19 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 287,000 |
| 2024-08-16 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 250,800 |
| 2024-08-15 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 371,400 |
| 2024-08-14 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 649,100 |
| 2024-08-13 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 282,500 |
| 2024-08-12 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 418,700 |
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.