PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 294.00 | 298.00 | 290.00 | 298.00 | 298.00 | 8,569,200 |
| 2023-08-04 | 296.00 | 300.00 | 288.00 | 294.00 | 294.00 | 4,283,400 |
| 2023-08-03 | 300.00 | 310.00 | 294.00 | 294.00 | 294.00 | 11,234,600 |
| 2023-08-02 | 288.00 | 300.00 | 280.00 | 300.00 | 300.00 | 10,337,800 |
| 2023-08-01 | 312.00 | 322.00 | 288.00 | 288.00 | 288.00 | 11,196,500 |
| 2023-07-31 | 312.00 | 314.00 | 304.00 | 312.00 | 312.00 | 8,503,100 |
| 2023-07-28 | 314.00 | 320.00 | 306.00 | 312.00 | 312.00 | 4,676,700 |
| 2023-07-27 | 338.00 | 342.00 | 314.00 | 314.00 | 314.00 | 17,175,000 |
| 2023-07-26 | 340.00 | 342.00 | 326.00 | 340.00 | 340.00 | 3,979,700 |
| 2023-07-25 | 350.00 | 350.00 | 330.00 | 340.00 | 340.00 | 14,150,000 |
| 2023-07-24 | 344.00 | 352.00 | 342.00 | 348.00 | 348.00 | 18,128,300 |
| 2023-07-21 | 332.00 | 342.00 | 330.00 | 342.00 | 342.00 | 13,561,000 |
| 2023-07-20 | 350.00 | 350.00 | 332.00 | 334.00 | 334.00 | 7,386,400 |
| 2023-07-18 | 348.00 | 354.00 | 342.00 | 348.00 | 348.00 | 7,940,300 |
| 2023-07-17 | 348.00 | 360.00 | 340.00 | 348.00 | 348.00 | 10,486,400 |
| 2023-07-14 | 356.00 | 360.00 | 344.00 | 350.00 | 350.00 | 6,472,800 |
| 2023-07-13 | 366.00 | 380.00 | 352.00 | 356.00 | 356.00 | 9,587,300 |
| 2023-07-12 | 372.00 | 372.00 | 354.00 | 362.00 | 362.00 | 19,150,500 |
| 2023-07-11 | 362.00 | 372.00 | 360.00 | 370.00 | 370.00 | 22,976,900 |
| 2023-07-10 | 354.00 | 364.00 | 352.00 | 362.00 | 362.00 | 15,493,100 |
| 2023-07-07 | 354.00 | 366.00 | 348.00 | 354.00 | 354.00 | 12,875,600 |
| 2023-07-06 | 348.00 | 354.00 | 346.00 | 352.00 | 352.00 | 21,240,500 |
| 2023-07-05 | 344.00 | 354.00 | 344.00 | 348.00 | 348.00 | 14,300,300 |
| 2023-07-04 | 350.00 | 354.00 | 342.00 | 346.00 | 346.00 | 8,996,100 |
| 2023-07-03 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | 16,075,000 |
| 2023-06-27 | 342.00 | 350.00 | 338.00 | 342.00 | 342.00 | 5,531,900 |
| 2023-06-26 | 344.00 | 350.00 | 336.00 | 342.00 | 342.00 | 10,185,900 |
| 2023-06-23 | 328.00 | 350.00 | 328.00 | 342.00 | 342.00 | 6,066,200 |
| 2023-06-22 | 356.00 | 364.00 | 314.00 | 344.00 | 344.00 | 23,734,600 |
| 2023-06-21 | 338.00 | 356.00 | 338.00 | 354.00 | 354.00 | 18,055,100 |
| 2023-06-20 | 324.00 | 342.00 | 324.00 | 338.00 | 338.00 | 13,256,400 |
| 2023-06-19 | 318.00 | 328.00 | 318.00 | 324.00 | 324.00 | 7,092,100 |
| 2023-06-16 | 324.00 | 326.00 | 318.00 | 318.00 | 318.00 | 5,738,900 |
| 2023-06-15 | 316.00 | 326.00 | 312.00 | 318.00 | 318.00 | 33,132,400 |
| 2023-06-14 | 308.00 | 320.00 | 304.00 | 314.00 | 314.00 | 37,986,700 |
| 2023-06-13 | 308.00 | 312.00 | 302.00 | 308.00 | 308.00 | 24,889,300 |
| 2023-06-12 | 308.00 | 314.00 | 304.00 | 308.00 | 308.00 | 22,431,800 |
| 2023-06-09 | 314.00 | 318.00 | 308.00 | 308.00 | 308.00 | 14,421,400 |
| 2023-06-08 | 314.00 | 316.00 | 306.00 | 312.00 | 312.00 | 22,347,900 |
| 2023-06-07 | 292.00 | 322.00 | 290.00 | 310.00 | 310.00 | 64,752,800 |
| 2023-06-06 | 284.00 | 292.00 | 282.00 | 288.00 | 288.00 | 7,743,400 |
| 2023-06-05 | 280.00 | 292.00 | 274.00 | 284.00 | 284.00 | 4,792,000 |
| 2023-05-31 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 4,646,800 |
| 2023-05-30 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | 6,616,800 |
| 2023-05-29 | 290.00 | 302.00 | 276.00 | 290.00 | 290.00 | 13,778,500 |
| 2023-05-26 | 292.00 | 306.00 | 292.00 | 294.00 | 294.00 | 17,444,000 |
| 2023-05-25 | 336.00 | 352.00 | 312.00 | 312.00 | 312.00 | 58,950,700 |
| 2023-05-24 | 332.00 | 344.00 | 326.00 | 334.00 | 334.00 | 48,466,400 |
| 2023-05-23 | 314.00 | 340.00 | 300.00 | 330.00 | 330.00 | 122,544,700 |
| 2023-05-22 | 304.00 | 320.00 | 294.00 | 312.00 | 312.00 | 57,908,500 |
| 2023-05-19 | 278.00 | 304.00 | 276.00 | 302.00 | 302.00 | 74,772,700 |
| 2023-05-17 | 272.00 | 286.00 | 272.00 | 278.00 | 278.00 | 19,933,700 |
| 2023-05-16 | 280.00 | 282.00 | 270.00 | 272.00 | 272.00 | 14,930,200 |
| 2023-05-15 | 292.00 | 296.00 | 274.00 | 278.00 | 278.00 | 20,531,200 |
| 2023-05-12 | 282.00 | 294.00 | 270.00 | 292.00 | 292.00 | 39,089,300 |
| 2023-05-11 | 288.00 | 296.00 | 280.00 | 282.00 | 282.00 | 27,821,500 |
| 2023-05-10 | 286.00 | 290.00 | 278.00 | 290.00 | 290.00 | 26,544,700 |
| 2023-05-09 | 280.00 | 290.00 | 264.00 | 290.00 | 290.00 | 30,640,500 |
| 2023-05-08 | 302.00 | 302.00 | 282.00 | 282.00 | 282.00 | 17,384,100 |
| 2023-05-05 | 308.00 | 328.00 | 292.00 | 302.00 | 302.00 | 79,866,900 |
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.