PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 117.00 | 127.00 | 117.00 | 125.00 | 125.00 | 235,100 |
| 2024-08-07 | 117.00 | 128.00 | 117.00 | 125.00 | 125.00 | 938,700 |
| 2024-08-06 | 116.00 | 128.00 | 116.00 | 126.00 | 126.00 | 979,100 |
| 2024-08-05 | 124.00 | 135.00 | 121.00 | 126.00 | 126.00 | 7,469,900 |
| 2024-08-02 | 117.00 | 127.00 | 117.00 | 125.00 | 125.00 | 1,780,300 |
| 2024-08-01 | 121.00 | 131.00 | 121.00 | 126.00 | 126.00 | 2,296,900 |
| 2024-07-31 | 124.00 | 136.00 | 124.00 | 130.00 | 130.00 | 5,838,400 |
| 2024-07-30 | 140.00 | 156.00 | 132.00 | 132.00 | 132.00 | 25,523,300 |
| 2024-07-29 | 114.00 | 154.00 | 114.00 | 139.00 | 139.00 | 25,892,300 |
| 2024-07-26 | 109.00 | 120.00 | 109.00 | 120.00 | 120.00 | 580,400 |
| 2024-07-25 | 111.00 | 123.00 | 111.00 | 118.00 | 118.00 | 1,066,400 |
| 2024-07-24 | 113.00 | 123.00 | 113.00 | 121.00 | 121.00 | 1,846,100 |
| 2024-07-23 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 371,800 |
| 2024-07-22 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 724,400 |
| 2024-07-19 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 402,200 |
| 2024-07-18 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 542,100 |
| 2024-07-17 | 112.00 | 123.00 | 112.00 | 121.00 | 121.00 | 484,400 |
| 2024-07-16 | 111.00 | 123.00 | 111.00 | 120.00 | 120.00 | 372,700 |
| 2024-07-15 | 113.00 | 123.00 | 113.00 | 120.00 | 120.00 | 192,800 |
| 2024-07-12 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 633,800 |
| 2024-07-11 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 510,400 |
| 2024-07-10 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 457,200 |
| 2024-07-09 | 114.00 | 127.00 | 114.00 | 124.00 | 124.00 | 1,088,100 |
| 2024-07-08 | 111.00 | 124.00 | 111.00 | 124.00 | 124.00 | 1,125,400 |
| 2024-07-05 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 527,900 |
| 2024-07-04 | 111.00 | 122.00 | 111.00 | 120.00 | 120.00 | 1,624,600 |
| 2024-07-03 | 110.00 | 125.00 | 110.00 | 120.00 | 120.00 | 6,802,900 |
| 2024-07-02 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1,631,700 |
| 2024-07-01 | 104.00 | 115.00 | 104.00 | 113.00 | 113.00 | 823,100 |
| 2024-06-28 | 105.00 | 118.00 | 105.00 | 112.00 | 112.00 | 7,604,100 |
| 2024-06-27 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 469,600 |
| 2024-06-26 | 102.00 | 115.00 | 102.00 | 114.00 | 114.00 | 631,400 |
| 2024-06-25 | 104.00 | 114.00 | 104.00 | 111.00 | 111.00 | 1,553,300 |
| 2024-06-24 | 106.00 | 117.00 | 106.00 | 113.00 | 113.00 | 1,262,200 |
| 2024-06-21 | 111.00 | 123.00 | 111.00 | 115.00 | 115.00 | 3,462,300 |
| 2024-06-20 | 113.00 | 127.00 | 113.00 | 120.00 | 120.00 | 2,478,500 |
| 2024-06-19 | 130.00 | 131.00 | 113.00 | 123.00 | 123.00 | 17,288,500 |
| 2024-06-14 | 101.00 | 132.00 | 100.00 | 130.00 | 130.00 | 29,499,400 |
| 2024-06-13 | 112.00 | 115.00 | 96.000 | 99.000 | 99.000 | 4,683,700 |
| 2024-06-12 | 120.00 | 122.00 | 110.00 | 111.00 | 111.00 | 2,180,000 |
| 2024-06-11 | 121.00 | 124.00 | 117.00 | 120.00 | 120.00 | 3,379,800 |
| 2024-06-10 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 798,400 |
| 2024-06-07 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | 310,500 |
| 2024-06-06 | 119.00 | 124.00 | 117.00 | 120.00 | 120.00 | 1,903,200 |
| 2024-06-05 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | 878,400 |
| 2024-06-04 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 746,100 |
| 2024-06-03 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 448,500 |
| 2024-05-31 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 791,400 |
| 2024-05-30 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 937,800 |
| 2024-05-29 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,122,600 |
| 2024-05-28 | 130.00 | 132.00 | 126.00 | 131.00 | 131.00 | 1,391,300 |
| 2024-05-27 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 712,700 |
| 2024-05-22 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 725,700 |
| 2024-05-21 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1,653,300 |
| 2024-05-20 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2,070,300 |
| 2024-05-17 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 638,100 |
| 2024-05-16 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 923,000 |
| 2024-05-15 | 133.00 | 135.00 | 130.00 | 133.00 | 133.00 | 1,421,800 |
| 2024-05-14 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 1,004,000 |
| 2024-05-13 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 1,840,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 1.8200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.