PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 380.00 | 392.00 | 342.00 | 342.00 | 342.00 | 10,607,300 |
| 2026-01-27 | 392.00 | 446.00 | 386.00 | 402.00 | 402.00 | 14,106,100 |
| 2026-01-26 | 390.00 | 424.00 | 326.00 | 424.00 | 424.00 | 63,500,100 |
| 2026-01-23 | 342.00 | 346.00 | 320.00 | 340.00 | 340.00 | 3,587,100 |
| 2026-01-22 | 348.00 | 350.00 | 334.00 | 336.00 | 336.00 | 1,432,100 |
| 2026-01-21 | 346.00 | 364.00 | 336.00 | 348.00 | 348.00 | 2,765,100 |
| 2026-01-20 | 344.00 | 356.00 | 326.00 | 346.00 | 346.00 | 4,766,200 |
| 2026-01-19 | 330.00 | 344.00 | 320.00 | 342.00 | 342.00 | 5,603,100 |
| 2026-01-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-01-15 | 318.00 | 344.00 | 316.00 | 330.00 | 330.00 | 8,708,000 |
| 2026-01-14 | 290.00 | 316.00 | 290.00 | 316.00 | 316.00 | 4,345,500 |
| 2026-01-13 | 302.00 | 306.00 | 290.00 | 290.00 | 290.00 | 2,235,000 |
| 2026-01-12 | 298.00 | 318.00 | 294.00 | 300.00 | 300.00 | 6,608,700 |
| 2026-01-09 | 300.00 | 302.00 | 290.00 | 296.00 | 296.00 | 867,600 |
| 2026-01-08 | 300.00 | 306.00 | 294.00 | 296.00 | 296.00 | 1,109,500 |
| 2026-01-07 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | 1,255,600 |
| 2026-01-06 | 316.00 | 316.00 | 302.00 | 310.00 | 310.00 | 2,192,800 |
| 2026-01-05 | 312.00 | 316.00 | 300.00 | 312.00 | 312.00 | 2,411,700 |
| 2026-01-02 | 310.00 | 318.00 | 298.00 | 310.00 | 310.00 | 5,490,700 |
| 2026-01-01 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-12-31 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-12-30 | 274.00 | 316.00 | 266.00 | 294.00 | 294.00 | 6,936,700 |
| 2025-12-29 | 268.00 | 276.00 | 262.00 | 272.00 | 272.00 | 1,356,500 |
| 2025-12-26 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-12-25 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-12-24 | 270.00 | 276.00 | 260.00 | 264.00 | 264.00 | 535,000 |
| 2025-12-23 | 272.00 | 284.00 | 266.00 | 270.00 | 270.00 | 1,242,900 |
| 2025-12-22 | 272.00 | 286.00 | 264.00 | 272.00 | 272.00 | 934,700 |
| 2025-12-19 | 282.00 | 288.00 | 270.00 | 272.00 | 272.00 | 1,095,700 |
| 2025-12-18 | 282.00 | 284.00 | 272.00 | 280.00 | 280.00 | 2,229,800 |
| 2025-12-17 | 286.00 | 290.00 | 278.00 | 280.00 | 280.00 | 713,600 |
| 2025-12-16 | 282.00 | 298.00 | 272.00 | 286.00 | 286.00 | 1,438,300 |
| 2025-12-15 | 294.00 | 294.00 | 276.00 | 282.00 | 282.00 | 2,817,600 |
| 2025-12-12 | 298.00 | 298.00 | 276.00 | 292.00 | 292.00 | 3,267,000 |
| 2025-12-11 | 306.00 | 318.00 | 292.00 | 296.00 | 296.00 | 2,170,400 |
| 2025-12-10 | 312.00 | 312.00 | 302.00 | 304.00 | 304.00 | 2,409,100 |
| 2025-12-09 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | 2,226,100 |
| 2025-12-08 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 2,750,700 |
| 2025-12-05 | 316.00 | 322.00 | 300.00 | 320.00 | 320.00 | 2,768,200 |
| 2025-12-04 | 320.00 | 324.00 | 314.00 | 316.00 | 316.00 | 1,628,800 |
| 2025-12-03 | 322.00 | 338.00 | 314.00 | 320.00 | 320.00 | 2,666,600 |
| 2025-12-02 | 322.00 | 322.00 | 314.00 | 322.00 | 322.00 | 2,398,500 |
| 2025-12-01 | 324.00 | 324.00 | 306.00 | 316.00 | 316.00 | 5,509,000 |
| 2025-11-28 | 320.00 | 328.00 | 308.00 | 324.00 | 324.00 | 2,281,600 |
| 2025-11-27 | 320.00 | 332.00 | 302.00 | 322.00 | 322.00 | 4,009,200 |
| 2025-11-26 | 338.00 | 338.00 | 320.00 | 320.00 | 320.00 | 5,021,400 |
| 2025-11-25 | 340.00 | 340.00 | 330.00 | 336.00 | 336.00 | 3,589,000 |
| 2025-11-24 | 340.00 | 346.00 | 334.00 | 340.00 | 340.00 | 2,143,500 |
| 2025-11-21 | 346.00 | 352.00 | 336.00 | 342.00 | 342.00 | 2,229,100 |
| 2025-11-20 | 354.00 | 358.00 | 340.00 | 346.00 | 346.00 | 6,073,700 |
| 2025-11-19 | 338.00 | 348.00 | 330.00 | 348.00 | 348.00 | 4,337,700 |
| 2025-11-18 | 336.00 | 342.00 | 318.00 | 336.00 | 336.00 | 5,984,700 |
| 2025-11-17 | 338.00 | 342.00 | 316.00 | 332.00 | 332.00 | 5,335,000 |
| 2025-11-14 | 350.00 | 352.00 | 324.00 | 340.00 | 340.00 | 5,469,100 |
| 2025-11-13 | 330.00 | 400.00 | 330.00 | 350.00 | 350.00 | 25,547,500 |
| 2025-11-12 | 314.00 | 324.00 | 300.00 | 320.00 | 320.00 | 3,314,000 |
| 2025-11-11 | 314.00 | 320.00 | 310.00 | 312.00 | 312.00 | 2,367,700 |
| 2025-11-10 | 322.00 | 330.00 | 310.00 | 312.00 | 312.00 | 2,699,500 |
| 2025-11-07 | 318.00 | 330.00 | 312.00 | 320.00 | 320.00 | 3,786,900 |
| 2025-11-06 | 324.00 | 336.00 | 316.00 | 318.00 | 318.00 | 5,001,700 |
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.