PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 353,600 |
| 2025-02-04 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 198,900 |
| 2025-02-03 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 122,800 |
| 2025-01-31 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 281,400 |
| 2025-01-30 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 446,900 |
| 2025-01-24 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 446,700 |
| 2025-01-23 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 159,700 |
| 2025-01-22 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 260,900 |
| 2025-01-21 | 117.00 | 120.00 | 114.00 | 117.00 | 117.00 | 455,600 |
| 2025-01-20 | 115.00 | 123.00 | 113.00 | 117.00 | 117.00 | 953,600 |
| 2025-01-17 | 115.00 | 116.00 | 111.00 | 116.00 | 116.00 | 541,800 |
| 2025-01-16 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 285,200 |
| 2025-01-15 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 293,000 |
| 2025-01-14 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 426,000 |
| 2025-01-13 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 542,200 |
| 2025-01-10 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 428,400 |
| 2025-01-09 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 459,200 |
| 2025-01-08 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 280,500 |
| 2025-01-07 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 267,400 |
| 2025-01-06 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 343,900 |
| 2025-01-03 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 391,400 |
| 2025-01-02 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 383,700 |
| 2024-12-30 | 115.00 | 123.00 | 115.00 | 116.00 | 116.00 | 4,622,600 |
| 2024-12-27 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 911,600 |
| 2024-12-24 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 243,300 |
| 2024-12-23 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 293,300 |
| 2024-12-20 | 117.00 | 121.00 | 115.00 | 116.00 | 116.00 | 779,700 |
| 2024-12-19 | 120.00 | 124.00 | 115.00 | 117.00 | 117.00 | 8,904,800 |
| 2024-12-18 | 121.00 | 124.00 | 116.00 | 120.00 | 120.00 | 1,515,800 |
| 2024-12-17 | 120.00 | 128.00 | 119.00 | 123.00 | 123.00 | 5,148,500 |
| 2024-12-16 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 1,252,300 |
| 2024-12-13 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | 622,500 |
| 2024-12-12 | 123.00 | 131.00 | 122.00 | 123.00 | 123.00 | 4,185,400 |
| 2024-12-11 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 3,533,600 |
| 2024-12-10 | 136.00 | 147.00 | 124.00 | 128.00 | 128.00 | 24,584,700 |
| 2024-12-09 | 118.00 | 159.00 | 115.00 | 134.00 | 134.00 | 128,056,500 |
| 2024-12-06 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 453,100 |
| 2024-12-05 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | 197,600 |
| 2024-12-04 | 116.00 | 118.00 | 110.00 | 118.00 | 118.00 | 459,500 |
| 2024-12-03 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 514,000 |
| 2024-12-02 | 117.00 | 119.00 | 113.00 | 116.00 | 116.00 | 697,400 |
| 2024-11-29 | 117.00 | 134.00 | 109.00 | 118.00 | 118.00 | 6,144,300 |
| 2024-11-28 | 118.00 | 130.00 | 116.00 | 117.00 | 117.00 | 2,508,400 |
| 2024-11-26 | 119.00 | 124.00 | 115.00 | 118.00 | 118.00 | 720,200 |
| 2024-11-25 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 236,900 |
| 2024-11-22 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 76,400 |
| 2024-11-21 | 124.00 | 124.00 | 117.00 | 120.00 | 120.00 | 491,900 |
| 2024-11-20 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 107,700 |
| 2024-11-19 | 109.00 | 128.00 | 109.00 | 123.00 | 123.00 | 768,800 |
| 2024-11-18 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 422,600 |
| 2024-11-15 | 116.00 | 130.00 | 115.00 | 121.00 | 121.00 | 2,747,100 |
| 2024-11-14 | 116.00 | 121.00 | 115.00 | 115.00 | 115.00 | 247,700 |
| 2024-11-13 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 179,700 |
| 2024-11-12 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | 350,900 |
| 2024-11-11 | 119.00 | 141.00 | 115.00 | 115.00 | 115.00 | 5,050,500 |
| 2024-11-08 | 118.00 | 119.00 | 113.00 | 119.00 | 119.00 | 626,300 |
| 2024-11-07 | 123.00 | 125.00 | 115.00 | 118.00 | 118.00 | 2,023,500 |
| 2024-11-06 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 159,600 |
| 2024-11-05 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 644,000 |
| 2024-11-04 | 126.00 | 130.00 | 123.00 | 124.00 | 124.00 | 374,200 |
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.