PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 286.00 | 298.00 | 272.00 | 278.00 | 278.00 | 2,192,500 |
| 2025-10-16 | 274.00 | 296.00 | 272.00 | 296.00 | 296.00 | 1,579,700 |
| 2025-10-15 | 290.00 | 304.00 | 256.00 | 276.00 | 276.00 | 3,925,200 |
| 2025-10-14 | 306.00 | 306.00 | 280.00 | 292.00 | 292.00 | 3,032,000 |
| 2025-10-13 | 308.00 | 328.00 | 302.00 | 306.00 | 306.00 | 5,552,000 |
| 2025-10-10 | 308.00 | 330.00 | 294.00 | 324.00 | 324.00 | 6,818,000 |
| 2025-10-09 | 320.00 | 320.00 | 290.00 | 310.00 | 310.00 | 7,099,900 |
| 2025-10-08 | 292.00 | 320.00 | 274.00 | 320.00 | 320.00 | 9,366,000 |
| 2025-10-07 | 252.00 | 296.00 | 252.00 | 294.00 | 294.00 | 12,320,900 |
| 2025-10-06 | 260.00 | 260.00 | 236.00 | 252.00 | 252.00 | 4,166,600 |
| 2025-10-03 | 250.00 | 274.00 | 236.00 | 252.00 | 252.00 | 8,772,400 |
| 2025-10-02 | 284.00 | 286.00 | 250.00 | 250.00 | 250.00 | 10,966,100 |
| 2025-10-01 | 330.00 | 330.00 | 280.00 | 294.00 | 294.00 | 13,014,400 |
| 2025-09-30 | 326.00 | 334.00 | 284.00 | 328.00 | 328.00 | 9,315,300 |
| 2025-09-29 | 332.00 | 350.00 | 316.00 | 326.00 | 326.00 | 10,880,200 |
| 2025-09-26 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-09-25 | 320.00 | 344.00 | 302.00 | 330.00 | 330.00 | 42,293,200 |
| 2025-09-24 | 222.00 | 280.00 | 218.00 | 280.00 | 280.00 | 27,165,300 |
| 2025-09-23 | 224.00 | 230.00 | 204.00 | 224.00 | 224.00 | 20,695,900 |
| 2025-09-22 | 200.00 | 224.00 | 190.00 | 216.00 | 216.00 | 24,199,900 |
| 2025-09-19 | 214.00 | 248.00 | 171.00 | 188.00 | 188.00 | 47,834,100 |
| 2025-09-18 | 143.00 | 191.00 | 141.00 | 191.00 | 191.00 | 41,395,900 |
| 2025-09-17 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1,520,800 |
| 2025-09-16 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 480,300 |
| 2025-09-15 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 381,300 |
| 2025-09-12 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 892,600 |
| 2025-09-11 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 934,400 |
| 2025-09-10 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 753,500 |
| 2025-09-09 | 140.00 | 140.00 | 134.00 | 139.00 | 139.00 | 465,400 |
| 2025-09-08 | 139.00 | 143.00 | 138.00 | 139.00 | 139.00 | 438,700 |
| 2025-09-05 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-09-04 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 852,100 |
| 2025-09-03 | 139.00 | 143.00 | 128.00 | 141.00 | 141.00 | 1,009,000 |
| 2025-09-02 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 351,500 |
| 2025-09-01 | 138.00 | 143.00 | 136.00 | 138.00 | 138.00 | 2,882,300 |
| 2025-08-29 | 139.00 | 143.00 | 136.00 | 142.00 | 142.00 | 3,605,800 |
| 2025-08-28 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 540,100 |
| 2025-08-27 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 859,800 |
| 2025-08-26 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1,260,800 |
| 2025-08-25 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 706,700 |
| 2025-08-22 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 668,100 |
| 2025-08-21 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 403,900 |
| 2025-08-20 | 141.00 | 147.00 | 140.00 | 145.00 | 145.00 | 496,600 |
| 2025-08-19 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 500,400 |
| 2025-08-18 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-08-15 | 144.00 | 144.00 | 138.00 | 143.00 | 143.00 | 475,300 |
| 2025-08-14 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 495,400 |
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.