PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 324.00 | 336.00 | 316.00 | 318.00 | 318.00 | 5,001,700 |
| 2025-11-05 | 350.00 | 350.00 | 316.00 | 336.00 | 336.00 | 11,721,900 |
| 2025-11-04 | 296.00 | 350.00 | 296.00 | 350.00 | 350.00 | 32,277,800 |
| 2025-11-03 | 308.00 | 310.00 | 296.00 | 302.00 | 302.00 | 1,413,900 |
| 2025-10-31 | 292.00 | 320.00 | 288.00 | 308.00 | 308.00 | 5,109,600 |
| 2025-10-30 | 296.00 | 302.00 | 278.00 | 288.00 | 288.00 | 1,045,400 |
| 2025-10-29 | 326.00 | 326.00 | 274.00 | 300.00 | 300.00 | 3,830,600 |
| 2025-10-28 | 330.00 | 330.00 | 314.00 | 322.00 | 322.00 | 3,595,900 |
| 2025-10-27 | 310.00 | 330.00 | 292.00 | 322.00 | 322.00 | 3,998,100 |
| 2025-10-24 | 330.00 | 344.00 | 314.00 | 314.00 | 314.00 | 2,655,300 |
| 2025-10-23 | 330.00 | 358.00 | 308.00 | 330.00 | 330.00 | 16,535,600 |
| 2025-10-22 | 286.00 | 338.00 | 278.00 | 326.00 | 326.00 | 17,392,000 |
| 2025-10-21 | 284.00 | 304.00 | 278.00 | 284.00 | 284.00 | 3,639,000 |
| 2025-10-20 | 282.00 | 294.00 | 260.00 | 292.00 | 292.00 | 2,066,900 |
← NewerPage 5 of 5 · 254 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.