PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 230.00 | 260.00 | 224.00 | 236.00 | 236.00 | 812,300 |
| 2026-07-24 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 245,600 |
| 2026-07-23 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 200,900 |
| 2026-07-22 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 209,900 |
| 2026-07-21 | 232.00 | 246.00 | 232.00 | 234.00 | 234.00 | 1,510,400 |
| 2026-07-20 | 238.00 | 244.00 | 232.00 | 232.00 | 232.00 | 1,206,500 |
| 2026-07-17 | 224.00 | 260.00 | 222.00 | 236.00 | 236.00 | 2,407,400 |
| 2026-07-16 | 222.00 | 224.00 | 210.00 | 222.00 | 222.00 | 597,000 |
| 2026-07-15 | 197.00 | 230.00 | 196.00 | 220.00 | 220.00 | 2,846,500 |
| 2026-07-14 | 187.00 | 199.00 | 184.00 | 189.00 | 189.00 | 491,200 |
| 2026-07-13 | 185.00 | 187.00 | 182.00 | 187.00 | 187.00 | 152,200 |
| 2026-07-10 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 92,500 |
| 2026-07-09 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | 103,500 |
| 2026-07-08 | 185.00 | 188.00 | 181.00 | 185.00 | 185.00 | 67,700 |
| 2026-07-07 | 189.00 | 189.00 | 178.00 | 182.00 | 182.00 | 501,300 |
| 2026-07-06 | 185.00 | 193.00 | 185.00 | 189.00 | 189.00 | 53,600 |
| 2026-07-03 | 188.00 | 193.00 | 181.00 | 185.00 | 185.00 | 318,400 |
| 2026-07-02 | 173.00 | 189.00 | 171.00 | 188.00 | 188.00 | 168,900 |
| 2026-07-01 | 174.00 | 185.00 | 171.00 | 173.00 | 173.00 | 302,900 |
| 2026-06-30 | 187.00 | 192.00 | 170.00 | 177.00 | 177.00 | 620,900 |
| 2026-06-29 | 190.00 | 193.00 | 185.00 | 185.00 | 185.00 | 210,200 |
| 2026-06-26 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 164,000 |
| 2026-06-25 | 200.00 | 200.00 | 187.00 | 189.00 | 189.00 | 51,000 |
| 2026-06-24 | 193.00 | 200.00 | 185.00 | 186.00 | 186.00 | 115,100 |
| 2026-06-23 | 198.00 | 206.00 | 190.00 | 193.00 | 193.00 | 85,000 |
| 2026-06-22 | 210.00 | 210.00 | 192.00 | 198.00 | 198.00 | 231,600 |
| 2026-06-19 | 185.00 | 206.00 | 185.00 | 202.00 | 202.00 | 228,900 |
| 2026-06-18 | 196.00 | 198.00 | 192.00 | 195.00 | 195.00 | 85,400 |
| 2026-06-17 | 202.00 | 202.00 | 192.00 | 196.00 | 196.00 | 518,700 |
| 2026-06-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-06-15 | 197.00 | 220.00 | 190.00 | 200.00 | 200.00 | 1,372,200 |
| 2026-06-12 | 173.00 | 200.00 | 171.00 | 189.00 | 189.00 | 625,800 |
| 2026-06-11 | 179.00 | 183.00 | 165.00 | 174.00 | 174.00 | 291,100 |
| 2026-06-10 | 172.00 | 180.00 | 164.00 | 180.00 | 180.00 | 301,900 |
| 2026-06-09 | 161.00 | 176.00 | 153.00 | 172.00 | 172.00 | 604,000 |
| 2026-06-08 | 183.00 | 183.00 | 158.00 | 161.00 | 161.00 | 545,900 |
| 2026-06-05 | 185.00 | 185.00 | 168.00 | 184.00 | 184.00 | 194,100 |
| 2026-06-04 | 202.00 | 202.00 | 170.00 | 185.00 | 185.00 | 2,822,400 |
| 2026-06-03 | 200.00 | 210.00 | 186.00 | 199.00 | 199.00 | 583,600 |
| 2026-06-02 | 208.00 | 208.00 | 199.00 | 208.00 | 208.00 | 125,800 |
| 2026-06-01 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-29 | 196.00 | 208.00 | 188.00 | 208.00 | 208.00 | 758,400 |
| 2026-05-28 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-27 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-26 | 216.00 | 216.00 | 190.00 | 202.00 | 202.00 | 278,900 |
| 2026-05-25 | 187.00 | 212.00 | 186.00 | 202.00 | 202.00 | 626,400 |
| 2026-05-22 | 194.00 | 194.00 | 183.00 | 187.00 | 187.00 | 906,100 |
| 2026-05-21 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 467,800 |
| 2026-05-20 | 206.00 | 214.00 | 202.00 | 214.00 | 214.00 | 464,800 |
| 2026-05-19 | 226.00 | 226.00 | 206.00 | 208.00 | 208.00 | 2,141,100 |
| 2026-05-18 | 214.00 | 238.00 | 210.00 | 226.00 | 226.00 | 553,100 |
| 2026-05-15 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-13 | 226.00 | 230.00 | 218.00 | 220.00 | 220.00 | 401,600 |
| 2026-05-12 | 236.00 | 238.00 | 218.00 | 226.00 | 226.00 | 1,538,200 |
| 2026-05-11 | 258.00 | 258.00 | 236.00 | 236.00 | 236.00 | 649,200 |
| 2026-05-08 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | 773,500 |
| 2026-05-07 | 254.00 | 268.00 | 248.00 | 258.00 | 258.00 | 1,431,100 |
| 2026-05-06 | 254.00 | 254.00 | 244.00 | 254.00 | 254.00 | 286,200 |
| 2026-05-05 | 252.00 | 258.00 | 242.00 | 254.00 | 254.00 | 798,700 |
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.