PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 222.00 | 224.00 | 195.00 | 199.00 | 199.00 | 11,836,400 |
| 2024-01-25 | 208.00 | 224.00 | 206.00 | 220.00 | 220.00 | 9,530,900 |
| 2024-01-24 | 216.00 | 226.00 | 206.00 | 208.00 | 208.00 | 9,596,800 |
| 2024-01-23 | 238.00 | 264.00 | 220.00 | 224.00 | 224.00 | 26,573,600 |
| 2024-01-22 | 242.00 | 248.00 | 224.00 | 238.00 | 238.00 | 12,552,800 |
| 2024-01-19 | 274.00 | 280.00 | 240.00 | 242.00 | 242.00 | 20,714,900 |
| 2024-01-18 | 318.00 | 318.00 | 246.00 | 274.00 | 274.00 | 56,042,000 |
| 2024-01-17 | 418.00 | 442.00 | 314.00 | 314.00 | 314.00 | 68,277,300 |
| 2024-01-16 | 376.00 | 418.00 | 370.00 | 418.00 | 418.00 | 73,976,700 |
| 2024-01-15 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-01-12 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 6,728,300 |
| 2024-01-11 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | 4,597,700 |
| 2024-01-10 | 326.00 | 332.00 | 326.00 | 330.00 | 330.00 | 12,747,700 |
| 2024-01-09 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 18,666,300 |
| 2024-01-08 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 8,029,400 |
| 2024-01-05 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | 8,508,100 |
| 2024-01-04 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 11,142,300 |
| 2024-01-03 | 310.00 | 324.00 | 308.00 | 320.00 | 320.00 | 30,233,100 |
| 2024-01-02 | 324.00 | 324.00 | 310.00 | 312.00 | 312.00 | 28,872,800 |
| 2023-12-29 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | 22,458,500 |
| 2023-12-28 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 15,127,600 |
| 2023-12-27 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | 21,408,300 |
| 2023-12-22 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 33,443,000 |
| 2023-12-21 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | 30,051,800 |
| 2023-12-20 | 328.00 | 332.00 | 326.00 | 328.00 | 328.00 | 26,481,400 |
| 2023-12-19 | 324.00 | 328.00 | 320.00 | 328.00 | 328.00 | 51,804,600 |
| 2023-12-18 | 316.00 | 326.00 | 316.00 | 322.00 | 322.00 | 48,153,100 |
| 2023-12-15 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 25,624,400 |
| 2023-12-14 | 308.00 | 314.00 | 308.00 | 312.00 | 312.00 | 23,728,700 |
| 2023-12-13 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | 17,136,300 |
| 2023-12-12 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | 33,016,500 |
| 2023-12-11 | 308.00 | 314.00 | 308.00 | 312.00 | 312.00 | 28,246,200 |
| 2023-12-08 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | 18,023,900 |
| 2023-12-07 | 310.00 | 316.00 | 308.00 | 312.00 | 312.00 | 46,185,700 |
| 2023-12-06 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 58,826,100 |
| 2023-12-05 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 52,013,300 |
| 2023-12-04 | 284.00 | 296.00 | 284.00 | 294.00 | 294.00 | 36,811,500 |
| 2023-12-01 | 286.00 | 292.00 | 282.00 | 284.00 | 284.00 | 24,220,700 |
| 2023-11-30 | 290.00 | 296.00 | 286.00 | 286.00 | 286.00 | 27,417,600 |
| 2023-11-29 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 21,363,800 |
| 2023-11-28 | 296.00 | 298.00 | 288.00 | 290.00 | 290.00 | 20,338,500 |
| 2023-11-27 | 290.00 | 302.00 | 288.00 | 294.00 | 294.00 | 65,250,400 |
| 2023-11-24 | 280.00 | 292.00 | 280.00 | 288.00 | 288.00 | 60,761,500 |
| 2023-11-23 | 278.00 | 284.00 | 278.00 | 280.00 | 280.00 | 51,071,600 |
| 2023-11-22 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 19,090,400 |
| 2023-11-21 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 24,538,900 |
| 2023-11-20 | 272.00 | 282.00 | 272.00 | 276.00 | 276.00 | 63,811,800 |
| 2023-11-17 | 274.00 | 282.00 | 272.00 | 272.00 | 272.00 | 57,164,800 |
| 2023-11-16 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 46,994,400 |
| 2023-11-15 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 34,642,200 |
| 2023-11-14 | 276.00 | 280.00 | 270.00 | 280.00 | 280.00 | 42,896,900 |
| 2023-11-13 | 260.00 | 274.00 | 260.00 | 274.00 | 274.00 | 91,615,700 |
| 2023-11-10 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 18,928,600 |
| 2023-11-09 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 31,020,400 |
| 2023-11-08 | 260.00 | 270.00 | 258.00 | 264.00 | 264.00 | 57,382,800 |
| 2023-11-07 | 256.00 | 260.00 | 248.00 | 260.00 | 260.00 | 39,849,100 |
| 2023-11-06 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 36,685,600 |
| 2023-11-03 | 264.00 | 264.00 | 248.00 | 250.00 | 250.00 | 19,402,200 |
| 2023-11-02 | 258.00 | 266.00 | 256.00 | 260.00 | 260.00 | 51,262,300 |
| 2023-11-01 | 250.00 | 260.00 | 246.00 | 256.00 | 256.00 | 57,386,800 |
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.