PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-20 | 280.00 | 282.00 | 266.00 | 276.00 | 276.00 | 1,143,800 |
| 2026-04-17 | 272.00 | 286.00 | 258.00 | 276.00 | 276.00 | 1,530,900 |
| 2026-04-16 | 256.00 | 314.00 | 252.00 | 272.00 | 272.00 | 4,080,100 |
| 2026-04-15 | 248.00 | 256.00 | 248.00 | 254.00 | 254.00 | 987,200 |
| 2026-04-14 | 246.00 | 250.00 | 236.00 | 248.00 | 248.00 | 568,700 |
| 2026-04-13 | 246.00 | 246.00 | 236.00 | 246.00 | 246.00 | 475,600 |
| 2026-04-10 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 217,300 |
| 2026-04-09 | 248.00 | 250.00 | 242.00 | 244.00 | 244.00 | 414,300 |
| 2026-04-08 | 246.00 | 248.00 | 238.00 | 248.00 | 248.00 | 545,900 |
| 2026-04-07 | 244.00 | 248.00 | 238.00 | 246.00 | 246.00 | 435,200 |
| 2026-04-06 | 242.00 | 248.00 | 238.00 | 244.00 | 244.00 | 940,900 |
| 2026-04-02 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | 98,400 |
| 2026-04-01 | 242.00 | 252.00 | 230.00 | 242.00 | 242.00 | 2,042,000 |
| 2026-03-31 | 216.00 | 246.00 | 210.00 | 232.00 | 232.00 | 1,004,200 |
| 2026-03-30 | 226.00 | 226.00 | 210.00 | 212.00 | 212.00 | 617,800 |
| 2026-03-27 | 222.00 | 228.00 | 216.00 | 226.00 | 226.00 | 152,900 |
| 2026-03-26 | 226.00 | 228.00 | 216.00 | 222.00 | 222.00 | 136,300 |
| 2026-03-25 | 218.00 | 232.00 | 210.00 | 226.00 | 226.00 | 570,000 |
| 2026-03-17 | 210.00 | 224.00 | 206.00 | 218.00 | 218.00 | 236,200 |
| 2026-03-16 | 216.00 | 220.00 | 202.00 | 212.00 | 212.00 | 520,300 |
| 2026-03-13 | 218.00 | 226.00 | 202.00 | 216.00 | 216.00 | 538,000 |
| 2026-03-12 | 232.00 | 236.00 | 220.00 | 228.00 | 228.00 | 596,400 |
| 2026-03-11 | 238.00 | 246.00 | 228.00 | 232.00 | 232.00 | 335,700 |
| 2026-03-10 | 224.00 | 246.00 | 214.00 | 238.00 | 238.00 | 2,651,800 |
| 2026-03-09 | 246.00 | 246.00 | 214.00 | 218.00 | 218.00 | 3,545,700 |
| 2026-03-06 | 254.00 | 256.00 | 238.00 | 246.00 | 246.00 | 1,574,000 |
| 2026-03-05 | 238.00 | 246.00 | 232.00 | 244.00 | 244.00 | 1,216,900 |
| 2026-03-04 | 264.00 | 268.00 | 226.00 | 238.00 | 238.00 | 4,526,600 |
| 2026-03-03 | 262.00 | 272.00 | 248.00 | 252.00 | 252.00 | 3,774,600 |
| 2026-03-02 | 282.00 | 304.00 | 262.00 | 262.00 | 262.00 | 3,365,000 |
| 2026-02-27 | 310.00 | 310.00 | 284.00 | 306.00 | 306.00 | 1,869,400 |
| 2026-02-26 | 330.00 | 342.00 | 290.00 | 304.00 | 304.00 | 7,841,600 |
| 2026-02-25 | 344.00 | 352.00 | 326.00 | 330.00 | 330.00 | 1,527,000 |
| 2026-02-24 | 374.00 | 374.00 | 340.00 | 340.00 | 340.00 | 2,127,800 |
| 2026-02-23 | 362.00 | 376.00 | 360.00 | 374.00 | 374.00 | 1,130,300 |
| 2026-02-20 | 378.00 | 384.00 | 360.00 | 364.00 | 364.00 | 1,999,200 |
| 2026-02-19 | 376.00 | 400.00 | 372.00 | 378.00 | 378.00 | 6,523,000 |
| 2026-02-18 | 350.00 | 388.00 | 348.00 | 366.00 | 366.00 | 10,184,400 |
| 2026-02-13 | 328.00 | 332.00 | 322.00 | 328.00 | 328.00 | 414,200 |
| 2026-02-12 | 328.00 | 332.00 | 322.00 | 328.00 | 328.00 | 538,100 |
| 2026-02-11 | 322.00 | 338.00 | 314.00 | 332.00 | 332.00 | 2,332,900 |
| 2026-02-10 | 326.00 | 332.00 | 310.00 | 320.00 | 320.00 | 4,372,100 |
| 2026-02-09 | 336.00 | 338.00 | 310.00 | 322.00 | 322.00 | 2,024,900 |
| 2026-02-06 | 348.00 | 354.00 | 320.00 | 336.00 | 336.00 | 4,060,900 |
| 2026-02-05 | 362.00 | 370.00 | 344.00 | 350.00 | 350.00 | 2,710,900 |
| 2026-02-04 | 352.00 | 372.00 | 348.00 | 360.00 | 360.00 | 1,233,700 |
| 2026-02-03 | 350.00 | 360.00 | 298.00 | 348.00 | 348.00 | 1,677,400 |
| 2026-02-02 | 362.00 | 398.00 | 350.00 | 350.00 | 350.00 | 7,612,700 |
| 2026-01-30 | 362.00 | 390.00 | 340.00 | 360.00 | 360.00 | 3,098,100 |
| 2026-01-29 | 314.00 | 362.00 | 292.00 | 362.00 | 362.00 | 12,322,200 |
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.