PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 250.00 | 260.00 | 246.00 | 256.00 | 256.00 | 57,386,800 |
| 2023-10-31 | 238.00 | 250.00 | 236.00 | 246.00 | 246.00 | 40,646,500 |
| 2023-10-30 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 19,692,800 |
| 2023-10-27 | 256.00 | 256.00 | 244.00 | 244.00 | 244.00 | 29,895,000 |
| 2023-10-26 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 54,203,800 |
| 2023-10-25 | 244.00 | 256.00 | 240.00 | 248.00 | 248.00 | 58,847,600 |
| 2023-10-24 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | 19,501,600 |
| 2023-10-23 | 240.00 | 250.00 | 236.00 | 246.00 | 246.00 | 67,000,300 |
| 2023-10-20 | 238.00 | 248.00 | 232.00 | 240.00 | 240.00 | 37,419,500 |
| 2023-10-19 | 258.00 | 262.00 | 218.00 | 238.00 | 238.00 | 75,280,100 |
| 2023-10-18 | 246.00 | 260.00 | 244.00 | 256.00 | 256.00 | 132,545,500 |
| 2023-10-17 | 240.00 | 254.00 | 238.00 | 244.00 | 244.00 | 127,062,300 |
| 2023-10-16 | 236.00 | 248.00 | 234.00 | 240.00 | 240.00 | 85,449,100 |
| 2023-10-13 | 242.00 | 246.00 | 228.00 | 234.00 | 234.00 | 73,007,800 |
| 2023-10-12 | 228.00 | 254.00 | 222.00 | 242.00 | 242.00 | 208,405,300 |
| 2023-10-11 | 212.00 | 232.00 | 212.00 | 226.00 | 226.00 | 116,208,100 |
| 2023-10-10 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 25,407,800 |
| 2023-10-09 | 230.00 | 230.00 | 210.00 | 222.00 | 222.00 | 50,922,400 |
| 2023-10-06 | 218.00 | 228.00 | 218.00 | 228.00 | 228.00 | 86,781,000 |
| 2023-10-05 | 216.00 | 222.00 | 210.00 | 218.00 | 218.00 | 34,046,900 |
| 2023-10-04 | 220.00 | 228.00 | 200.00 | 214.00 | 214.00 | 53,050,800 |
| 2023-10-03 | 212.00 | 220.00 | 208.00 | 218.00 | 218.00 | 55,463,300 |
| 2023-10-02 | 208.00 | 214.00 | 206.00 | 212.00 | 212.00 | 24,157,000 |
| 2023-09-29 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 6,656,700 |
| 2023-09-27 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 8,196,200 |
| 2023-09-26 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | 7,474,700 |
| 2023-09-25 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 6,181,000 |
| 2023-09-22 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | 13,430,600 |
| 2023-09-21 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 11,562,700 |
| 2023-09-20 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 7,006,600 |
| 2023-09-19 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 21,464,100 |
| 2023-09-18 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | 7,911,100 |
| 2023-09-15 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 7,598,800 |
| 2023-09-14 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 18,711,300 |
| 2023-09-13 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 23,800,600 |
| 2023-09-12 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 33,353,100 |
| 2023-09-11 | 208.00 | 220.00 | 208.00 | 218.00 | 218.00 | 31,079,900 |
| 2023-09-08 | 218.00 | 224.00 | 204.00 | 208.00 | 208.00 | 16,857,600 |
| 2023-09-07 | 218.00 | 226.00 | 214.00 | 218.00 | 218.00 | 24,664,700 |
| 2023-09-06 | 228.00 | 236.00 | 210.00 | 216.00 | 216.00 | 19,085,200 |
| 2023-09-05 | 196.00 | 228.00 | 196.00 | 226.00 | 226.00 | 56,238,800 |
| 2023-09-04 | 189.00 | 208.00 | 183.00 | 194.00 | 194.00 | 23,893,200 |
| 2023-09-01 | 198.00 | 204.00 | 189.00 | 189.00 | 189.00 | 9,175,200 |
| 2023-08-31 | 169.00 | 198.00 | 169.00 | 197.00 | 197.00 | 22,396,600 |
| 2023-08-30 | 188.00 | 188.00 | 172.00 | 177.00 | 177.00 | 9,013,100 |
| 2023-08-29 | 195.00 | 208.00 | 185.00 | 188.00 | 188.00 | 14,997,500 |
| 2023-08-28 | 191.00 | 206.00 | 191.00 | 199.00 | 199.00 | 3,866,000 |
| 2023-08-25 | 195.00 | 210.00 | 195.00 | 200.00 | 200.00 | 4,866,100 |
| 2023-08-24 | 199.00 | 228.00 | 199.00 | 206.00 | 206.00 | 11,710,100 |
| 2023-08-23 | 270.00 | 300.00 | 222.00 | 222.00 | 222.00 | 71,524,600 |
| 2023-08-22 | 208.00 | 260.00 | 208.00 | 260.00 | 260.00 | 58,257,900 |
| 2023-08-21 | 204.00 | 208.00 | 195.00 | 208.00 | 208.00 | 12,374,100 |
| 2023-08-18 | 204.00 | 214.00 | 197.00 | 202.00 | 202.00 | 10,659,500 |
| 2023-08-16 | 197.00 | 212.00 | 196.00 | 204.00 | 204.00 | 10,817,900 |
| 2023-08-15 | 183.00 | 204.00 | 183.00 | 198.00 | 198.00 | 21,541,200 |
| 2023-08-14 | 167.00 | 206.00 | 167.00 | 192.00 | 192.00 | 21,451,800 |
| 2023-08-11 | 183.00 | 199.00 | 164.00 | 185.00 | 185.00 | 24,261,700 |
| 2023-08-10 | 224.00 | 224.00 | 191.00 | 191.00 | 191.00 | 17,527,900 |
| 2023-08-09 | 246.00 | 268.00 | 224.00 | 224.00 | 224.00 | 6,541,200 |
| 2023-08-08 | 298.00 | 298.00 | 262.00 | 262.00 | 262.00 | 10,696,900 |
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.