PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | 1,101,100 |
| 2024-05-07 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 811,100 |
| 2024-05-06 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 811,300 |
| 2024-05-03 | 130.00 | 136.00 | 130.00 | 131.00 | 131.00 | 1,312,500 |
| 2024-05-02 | 133.00 | 139.00 | 129.00 | 130.00 | 130.00 | 1,351,000 |
| 2024-04-30 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 648,300 |
| 2024-04-29 | 132.00 | 140.00 | 127.00 | 136.00 | 136.00 | 3,021,000 |
| 2024-04-26 | 140.00 | 141.00 | 128.00 | 131.00 | 131.00 | 2,163,800 |
| 2024-04-25 | 143.00 | 144.00 | 137.00 | 139.00 | 139.00 | 1,449,000 |
| 2024-04-24 | 142.00 | 153.00 | 141.00 | 143.00 | 143.00 | 2,996,300 |
| 2024-04-23 | 143.00 | 148.00 | 142.00 | 142.00 | 142.00 | 2,286,200 |
| 2024-04-22 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | 1,750,100 |
| 2024-04-19 | 153.00 | 154.00 | 140.00 | 147.00 | 147.00 | 2,564,600 |
| 2024-04-18 | 157.00 | 159.00 | 150.00 | 154.00 | 154.00 | 2,592,800 |
| 2024-04-17 | 156.00 | 161.00 | 155.00 | 157.00 | 157.00 | 2,628,900 |
| 2024-04-16 | 150.00 | 163.00 | 150.00 | 156.00 | 156.00 | 3,434,500 |
| 2024-04-05 | 155.00 | 167.00 | 155.00 | 159.00 | 159.00 | 4,497,900 |
| 2024-04-04 | 147.00 | 160.00 | 147.00 | 157.00 | 157.00 | 2,358,300 |
| 2024-04-03 | 142.00 | 161.00 | 142.00 | 156.00 | 156.00 | 1,990,800 |
| 2024-04-02 | 156.00 | 168.00 | 156.00 | 160.00 | 160.00 | 4,332,600 |
| 2024-04-01 | 144.00 | 172.00 | 144.00 | 165.00 | 165.00 | 9,749,500 |
| 2024-03-28 | 184.00 | 195.00 | 163.00 | 164.00 | 164.00 | 52,752,200 |
| 2024-03-27 | 156.00 | 198.00 | 156.00 | 183.00 | 183.00 | 195,502,200 |
| 2024-03-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2024-03-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2024-03-22 | 137.00 | 155.00 | 137.00 | 148.00 | 148.00 | 4,643,200 |
| 2024-03-21 | 148.00 | 154.00 | 145.00 | 146.00 | 146.00 | 7,005,800 |
| 2024-03-20 | 159.00 | 159.00 | 142.00 | 148.00 | 148.00 | 5,874,100 |
| 2024-03-19 | 194.00 | 218.00 | 144.00 | 151.00 | 151.00 | 98,210,400 |
| 2024-03-18 | 125.00 | 174.00 | 125.00 | 174.00 | 174.00 | 53,614,700 |
| 2024-03-15 | 125.00 | 134.00 | 125.00 | 129.00 | 129.00 | 1,101,600 |
| 2024-03-14 | 145.00 | 145.00 | 129.00 | 133.00 | 133.00 | 2,261,900 |
| 2024-03-13 | 138.00 | 145.00 | 132.00 | 135.00 | 135.00 | 5,058,300 |
| 2024-03-08 | 130.00 | 144.00 | 130.00 | 137.00 | 137.00 | 3,677,400 |
| 2024-03-07 | 127.00 | 138.00 | 127.00 | 130.00 | 130.00 | 3,430,800 |
| 2024-03-06 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,029,300 |
| 2024-03-05 | 119.00 | 134.00 | 119.00 | 129.00 | 129.00 | 2,702,100 |
| 2024-03-04 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 1,735,300 |
| 2024-03-01 | 127.00 | 138.00 | 127.00 | 130.00 | 130.00 | 1,976,900 |
| 2024-02-29 | 132.00 | 141.00 | 132.00 | 137.00 | 137.00 | 3,375,000 |
| 2024-02-28 | 141.00 | 143.00 | 130.00 | 141.00 | 141.00 | 2,728,100 |
| 2024-02-27 | 136.00 | 148.00 | 136.00 | 140.00 | 140.00 | 5,888,800 |
| 2024-02-26 | 120.00 | 152.00 | 120.00 | 145.00 | 145.00 | 19,133,800 |
| 2024-02-23 | 119.00 | 138.00 | 119.00 | 129.00 | 129.00 | 4,622,600 |
| 2024-02-22 | 109.00 | 128.00 | 109.00 | 127.00 | 127.00 | 3,493,400 |
| 2024-02-21 | 109.00 | 138.00 | 109.00 | 117.00 | 117.00 | 14,087,400 |
| 2024-02-20 | 133.00 | 133.00 | 117.00 | 119.00 | 119.00 | 3,707,400 |
| 2024-02-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-02-16 | 121.00 | 133.00 | 121.00 | 125.00 | 125.00 | 1,457,800 |
| 2024-02-15 | 112.00 | 132.00 | 112.00 | 130.00 | 130.00 | 2,929,000 |
| 2024-02-13 | 118.00 | 150.00 | 118.00 | 131.00 | 131.00 | 12,612,800 |
| 2024-02-12 | 136.00 | 145.00 | 114.00 | 128.00 | 128.00 | 16,595,600 |
| 2024-02-07 | 178.00 | 180.00 | 139.00 | 145.00 | 145.00 | 15,994,700 |
| 2024-02-06 | 177.00 | 193.00 | 175.00 | 179.00 | 179.00 | 20,432,600 |
| 2024-02-05 | 172.00 | 177.00 | 169.00 | 177.00 | 177.00 | 3,231,600 |
| 2024-02-02 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | 1,800,300 |
| 2024-02-01 | 169.00 | 181.00 | 169.00 | 174.00 | 174.00 | 2,809,600 |
| 2024-01-31 | 181.00 | 182.00 | 172.00 | 178.00 | 178.00 | 7,078,500 |
| 2024-01-30 | 179.00 | 197.00 | 172.00 | 181.00 | 181.00 | 15,053,900 |
| 2024-01-29 | 199.00 | 202.00 | 176.00 | 179.00 | 179.00 | 11,394,500 |
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.