PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 495,400 |
| 2025-08-13 | 141.00 | 144.00 | 140.00 | 144.00 | 144.00 | 382,100 |
| 2025-08-12 | 143.00 | 145.00 | 138.00 | 141.00 | 141.00 | 547,400 |
| 2025-08-11 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 909,200 |
| 2025-08-08 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | 246,800 |
| 2025-08-07 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 244,400 |
| 2025-08-06 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | 697,300 |
| 2025-08-05 | 144.00 | 148.00 | 142.00 | 145.00 | 145.00 | 717,700 |
| 2025-08-04 | 136.00 | 147.00 | 136.00 | 144.00 | 144.00 | 1,786,400 |
| 2025-08-01 | 139.00 | 141.00 | 135.00 | 136.00 | 136.00 | 1,204,900 |
| 2025-07-31 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | 923,800 |
| 2025-07-30 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 2,360,100 |
| 2025-07-29 | 157.00 | 157.00 | 145.00 | 150.00 | 150.00 | 2,896,100 |
| 2025-07-28 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 1,823,500 |
| 2025-07-25 | 150.00 | 154.00 | 147.00 | 149.00 | 149.00 | 297,600 |
| 2025-07-24 | 150.00 | 159.00 | 150.00 | 152.00 | 152.00 | 2,037,500 |
| 2025-07-23 | 143.00 | 154.00 | 143.00 | 150.00 | 150.00 | 3,458,400 |
| 2025-07-22 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 524,600 |
| 2025-07-21 | 149.00 | 149.00 | 139.00 | 144.00 | 144.00 | 2,525,900 |
| 2025-07-18 | 152.00 | 153.00 | 140.00 | 148.00 | 148.00 | 1,809,200 |
| 2025-07-17 | 143.00 | 159.00 | 143.00 | 150.00 | 150.00 | 4,766,300 |
| 2025-07-16 | 137.00 | 144.00 | 137.00 | 142.00 | 142.00 | 957,800 |
| 2025-07-15 | 141.00 | 142.00 | 135.00 | 137.00 | 137.00 | 1,367,000 |
| 2025-07-14 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | 2,212,800 |
| 2025-07-11 | 149.00 | 154.00 | 145.00 | 145.00 | 145.00 | 1,662,300 |
| 2025-07-10 | 139.00 | 176.00 | 135.00 | 149.00 | 149.00 | 17,830,800 |
| 2025-07-09 | 139.00 | 140.00 | 133.00 | 139.00 | 139.00 | 845,100 |
| 2025-07-08 | 134.00 | 142.00 | 134.00 | 139.00 | 139.00 | 1,087,100 |
| 2025-07-07 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1,088,500 |
| 2025-07-04 | 142.00 | 142.00 | 133.00 | 134.00 | 134.00 | 1,118,400 |
| 2025-07-03 | 132.00 | 145.00 | 131.00 | 139.00 | 139.00 | 1,977,400 |
| 2025-07-02 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 249,800 |
| 2025-07-01 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 1,798,000 |
| 2025-06-30 | 129.00 | 135.00 | 129.00 | 130.00 | 130.00 | 442,000 |
| 2025-06-26 | 130.00 | 136.00 | 129.00 | 129.00 | 129.00 | 270,900 |
| 2025-06-25 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 623,800 |
| 2025-06-24 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 152,100 |
| 2025-06-23 | 128.00 | 130.00 | 120.00 | 129.00 | 129.00 | 911,900 |
| 2025-06-20 | 130.00 | 140.00 | 126.00 | 128.00 | 128.00 | 1,100,400 |
| 2025-06-19 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 1,422,600 |
| 2025-06-18 | 131.00 | 138.00 | 131.00 | 133.00 | 133.00 | 1,213,200 |
| 2025-06-17 | 135.00 | 136.00 | 131.00 | 131.00 | 131.00 | 1,077,000 |
| 2025-06-16 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,833,300 |
| 2025-06-13 | 133.00 | 136.00 | 131.00 | 135.00 | 135.00 | 900,200 |
| 2025-06-12 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 657,400 |
| 2025-06-11 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 289,400 |
| 2025-06-10 | 131.00 | 137.00 | 131.00 | 133.00 | 133.00 | 583,500 |
| 2025-06-05 | 129.00 | 136.00 | 129.00 | 131.00 | 131.00 | 1,669,400 |
| 2025-06-04 | 134.00 | 136.00 | 129.00 | 129.00 | 129.00 | 1,629,300 |
| 2025-06-03 | 130.00 | 141.00 | 130.00 | 133.00 | 133.00 | 3,641,700 |
| 2025-06-02 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 1,909,800 |
| 2025-05-28 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 711,300 |
| 2025-05-27 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1,297,400 |
| 2025-05-26 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 471,700 |
| 2025-05-23 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 452,500 |
| 2025-05-22 | 134.00 | 135.00 | 129.00 | 131.00 | 131.00 | 2,105,400 |
| 2025-05-21 | 134.00 | 136.00 | 129.00 | 130.00 | 130.00 | 4,571,400 |
| 2025-05-20 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 876,300 |
| 2025-05-19 | 129.00 | 135.00 | 127.00 | 130.00 | 130.00 | 1,175,100 |
| 2025-05-16 | 134.00 | 135.00 | 128.00 | 129.00 | 129.00 | 1,075,100 |
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.