PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 132.00 | 139.00 | 129.00 | 131.00 | 131.00 | 2,168,300 |
| 2025-05-14 | 146.00 | 150.00 | 128.00 | 132.00 | 132.00 | 7,879,500 |
| 2025-05-09 | 118.00 | 146.00 | 118.00 | 136.00 | 136.00 | 17,787,000 |
| 2025-05-08 | 121.00 | 121.00 | 115.00 | 118.00 | 118.00 | 1,148,800 |
| 2025-05-07 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 1,464,800 |
| 2025-05-06 | 125.00 | 129.00 | 123.00 | 123.00 | 123.00 | 580,300 |
| 2025-05-05 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | 1,561,100 |
| 2025-05-02 | 120.00 | 131.00 | 120.00 | 126.00 | 126.00 | 3,680,100 |
| 2025-04-30 | 119.00 | 131.00 | 117.00 | 120.00 | 120.00 | 4,603,700 |
| 2025-04-29 | 124.00 | 126.00 | 118.00 | 119.00 | 119.00 | 4,801,300 |
| 2025-04-28 | 100.00 | 134.00 | 98.000 | 122.00 | 122.00 | 17,150,000 |
| 2025-04-25 | 100.00 | 102.00 | 95.000 | 100.00 | 100.00 | 497,300 |
| 2025-04-24 | 101.00 | 102.00 | 97.000 | 100.00 | 100.00 | 309,600 |
| 2025-04-23 | 103.00 | 103.00 | 94.000 | 101.00 | 101.00 | 441,400 |
| 2025-04-22 | 97.000 | 103.00 | 95.000 | 102.00 | 102.00 | 442,000 |
| 2025-04-21 | 95.000 | 97.000 | 95.000 | 97.000 | 97.000 | 63,200 |
| 2025-04-17 | 95.000 | 96.000 | 93.000 | 96.000 | 96.000 | 33,000 |
| 2025-04-16 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 486,300 |
| 2025-04-15 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 324,900 |
| 2025-04-14 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 89,400 |
| 2025-04-11 | 93.000 | 94.000 | 90.000 | 93.000 | 93.000 | 211,700 |
| 2025-04-10 | 87.000 | 93.000 | 87.000 | 93.000 | 93.000 | 144,500 |
| 2025-04-09 | 94.000 | 94.000 | 82.000 | 87.000 | 87.000 | 389,500 |
| 2025-04-08 | 98.000 | 98.000 | 90.000 | 95.000 | 95.000 | 598,000 |
| 2025-03-27 | 102.00 | 105.00 | 99.000 | 99.000 | 99.000 | 232,500 |
| 2025-03-26 | 98.000 | 105.00 | 98.000 | 100.00 | 100.00 | 52,600 |
| 2025-03-25 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 339,900 |
| 2025-03-24 | 104.00 | 104.00 | 99.000 | 100.00 | 100.00 | 50,000 |
| 2025-03-21 | 104.00 | 105.00 | 99.000 | 104.00 | 104.00 | 166,300 |
| 2025-03-20 | 105.00 | 107.00 | 97.000 | 105.00 | 105.00 | 330,700 |
| 2025-03-19 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 428,100 |
| 2025-03-18 | 104.00 | 108.00 | 100.00 | 104.00 | 104.00 | 328,000 |
| 2025-03-17 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 189,200 |
| 2025-03-14 | 103.00 | 108.00 | 102.00 | 106.00 | 106.00 | 243,800 |
| 2025-03-13 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 56,200 |
| 2025-03-12 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 241,300 |
| 2025-03-11 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 42,000 |
| 2025-03-10 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 66,300 |
| 2025-03-07 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 63,000 |
| 2025-03-06 | 104.00 | 108.00 | 102.00 | 103.00 | 103.00 | 455,000 |
| 2025-03-05 | 109.00 | 110.00 | 97.000 | 104.00 | 104.00 | 772,800 |
| 2025-03-04 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 185,500 |
| 2025-03-03 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 567,800 |
| 2025-02-28 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 487,400 |
| 2025-02-27 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 89,500 |
| 2025-02-26 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | 822,400 |
| 2025-02-25 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | 128,100 |
| 2025-02-24 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 280,800 |
| 2025-02-21 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 336,600 |
| 2025-02-20 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 918,700 |
| 2025-02-19 | 116.00 | 117.00 | 112.00 | 115.00 | 115.00 | 748,900 |
| 2025-02-18 | 115.00 | 130.00 | 113.00 | 116.00 | 116.00 | 5,166,000 |
| 2025-02-17 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 73,900 |
| 2025-02-14 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 98,200 |
| 2025-02-13 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 61,700 |
| 2025-02-12 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 145,300 |
| 2025-02-11 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | 626,500 |
| 2025-02-10 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 189,700 |
| 2025-02-07 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 192,600 |
| 2025-02-06 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | 242,300 |
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.