Geoprima Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 214.00 | 232.00 | 214.00 | 232.00 | 232.00 | 15,755,300 |
| 2026-10-19 | 190.00 | 218.00 | 190.00 | 214.00 | 214.00 | 8,454,500 |
| 2026-10-16 | 218.00 | 234.00 | 204.00 | 204.00 | 204.00 | 20,117,300 |
| 2026-10-15 | 234.00 | 248.00 | 226.00 | 240.00 | 240.00 | 17,751,800 |
| 2026-10-14 | 234.00 | 236.00 | 218.00 | 234.00 | 234.00 | 17,447,000 |
| 2026-10-13 | 230.00 | 236.00 | 224.00 | 230.00 | 230.00 | 12,314,100 |
| 2026-10-12 | 220.00 | 236.00 | 214.00 | 236.00 | 236.00 | 28,892,700 |
| 2026-10-09 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | 12,996,900 |
| 2026-10-08 | 216.00 | 228.00 | 216.00 | 220.00 | 220.00 | 13,089,300 |
| 2026-10-07 | 226.00 | 226.00 | 212.00 | 216.00 | 216.00 | 1,977,900 |
| 2026-10-06 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 5,413,600 |
| 2026-10-05 | 228.00 | 230.00 | 216.00 | 218.00 | 218.00 | 9,817,900 |
| 2026-10-02 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 19,577,800 |
| 2026-10-01 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | 14,743,400 |
| 2026-09-30 | 228.00 | 240.00 | 228.00 | 234.00 | 234.00 | 14,787,200 |
| 2026-09-29 | 218.00 | 230.00 | 214.00 | 230.00 | 230.00 | 26,073,800 |
| 2026-09-28 | 226.00 | 238.00 | 210.00 | 216.00 | 216.00 | 16,952,800 |
| 2026-09-25 | 252.00 | 254.00 | 224.00 | 226.00 | 226.00 | 15,859,800 |
| 2026-09-24 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | 3,425,200 |
| 2026-09-23 | 258.00 | 262.00 | 250.00 | 258.00 | 258.00 | 8,322,600 |
| 2026-09-22 | 284.00 | 284.00 | 254.00 | 258.00 | 258.00 | 32,211,100 |
| 2026-09-21 | 284.00 | 296.00 | 282.00 | 284.00 | 284.00 | 51,367,400 |
| 2026-09-18 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 6,965,300 |
| 2026-09-17 | 282.00 | 288.00 | 278.00 | 282.00 | 282.00 | 50,277,500 |
| 2026-09-16 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 4,979,100 |
| 2026-09-15 | 290.00 | 292.00 | 282.00 | 288.00 | 288.00 | 27,479,800 |
| 2026-09-14 | 290.00 | 294.00 | 278.00 | 288.00 | 288.00 | 44,044,400 |
| 2026-09-11 | 284.00 | 294.00 | 278.00 | 288.00 | 288.00 | 47,550,700 |
| 2026-09-10 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 5,433,900 |
| 2026-09-09 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | 7,940,300 |
| 2026-09-08 | 296.00 | 298.00 | 288.00 | 290.00 | 290.00 | 11,826,200 |
| 2026-09-07 | 296.00 | 308.00 | 288.00 | 294.00 | 294.00 | 63,192,500 |
| 2026-09-04 | 298.00 | 298.00 | 280.00 | 294.00 | 294.00 | 90,520,500 |
| 2026-09-03 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | 14,838,100 |
| 2026-09-02 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 30,917,200 |
| 2026-09-01 | 304.00 | 306.00 | 286.00 | 298.00 | 298.00 | 37,777,700 |
| 2026-08-31 | 294.00 | 308.00 | 294.00 | 304.00 | 304.00 | 52,524,000 |
| 2026-08-28 | 300.00 | 306.00 | 290.00 | 292.00 | 292.00 | 56,364,700 |
| 2026-08-27 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | 14,238,800 |
| 2026-08-26 | 288.00 | 302.00 | 288.00 | 300.00 | 300.00 | 83,832,400 |
| 2026-08-25 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-08-24 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | 4,793,900 |
| 2026-08-21 | 300.00 | 302.00 | 278.00 | 290.00 | 290.00 | 10,350,700 |
| 2026-08-20 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | 47,801,700 |
| 2026-08-19 | 286.00 | 298.00 | 280.00 | 296.00 | 296.00 | 93,152,400 |
| 2026-08-18 | 278.00 | 286.00 | 274.00 | 282.00 | 282.00 | 7,251,500 |
| 2026-08-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-14 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 3,151,700 |
| 2026-08-13 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 2,100,700 |
| 2026-08-12 | 280.00 | 286.00 | 276.00 | 284.00 | 284.00 | 6,402,300 |
| 2026-08-11 | 290.00 | 294.00 | 274.00 | 280.00 | 280.00 | 18,172,900 |
| 2026-08-10 | 282.00 | 296.00 | 282.00 | 290.00 | 290.00 | 38,825,100 |
| 2026-08-07 | 282.00 | 290.00 | 276.00 | 278.00 | 278.00 | 67,375,100 |
| 2026-08-06 | 310.00 | 314.00 | 282.00 | 286.00 | 286.00 | 84,707,800 |
| 2026-08-05 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 13,387,100 |
| 2026-08-04 | 308.00 | 320.00 | 292.00 | 310.00 | 310.00 | 133,071,100 |
| 2026-08-03 | 308.00 | 324.00 | 300.00 | 308.00 | 308.00 | 69,152,500 |
| 2026-07-31 | 286.00 | 310.00 | 286.00 | 304.00 | 304.00 | 90,128,300 |
| 2026-07-30 | 274.00 | 286.00 | 272.00 | 280.00 | 280.00 | 12,766,300 |
| 2026-07-29 | 284.00 | 286.00 | 270.00 | 274.00 | 274.00 | 10,049,100 |
Page 1 of 3 · 131 trading daysOlder →
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.