PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 252.00 | 258.00 | 242.00 | 254.00 | 254.00 | 798,700 |
| 2026-05-04 | 252.00 | 254.00 | 232.00 | 254.00 | 254.00 | 1,107,700 |
| 2026-05-01 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-04-30 | 260.00 | 270.00 | 242.00 | 254.00 | 254.00 | 1,599,300 |
| 2026-04-29 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 131,500 |
| 2026-04-28 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | 238,600 |
| 2026-04-27 | 248.00 | 266.00 | 248.00 | 256.00 | 256.00 | 374,600 |
| 2026-04-24 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | 616,400 |
| 2026-04-23 | 272.00 | 274.00 | 254.00 | 262.00 | 262.00 | 707,400 |
| 2026-04-22 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | 320,100 |
| 2026-04-21 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | 581,500 |
← NewerPage 3 of 3 · 131 trading days
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.