PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 469,100 |
| 2024-10-31 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 731,200 |
| 2024-10-30 | 129.00 | 135.00 | 124.00 | 128.00 | 128.00 | 1,009,200 |
| 2024-10-29 | 129.00 | 147.00 | 126.00 | 129.00 | 129.00 | 6,865,500 |
| 2024-10-28 | 125.00 | 132.00 | 122.00 | 130.00 | 130.00 | 2,947,000 |
| 2024-10-25 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 444,200 |
| 2024-10-24 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 155,300 |
| 2024-10-23 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 109,400 |
| 2024-10-22 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 345,300 |
| 2024-10-21 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 391,400 |
| 2024-10-18 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 124,500 |
| 2024-10-17 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 295,000 |
| 2024-10-16 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 79,300 |
| 2024-10-15 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 288,600 |
| 2024-10-14 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 423,600 |
| 2024-10-11 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 330,100 |
| 2024-10-10 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 570,600 |
| 2024-10-09 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 859,600 |
| 2024-10-08 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 283,900 |
| 2024-10-07 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 564,700 |
| 2024-10-04 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 130,800 |
| 2024-10-03 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 518,200 |
| 2024-10-02 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 592,800 |
| 2024-10-01 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 250,900 |
| 2024-09-30 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 197,100 |
| 2024-09-27 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 171,200 |
| 2024-09-26 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | 1,006,300 |
| 2024-09-25 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 792,300 |
| 2024-09-24 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 1,071,200 |
| 2024-09-23 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 974,600 |
| 2024-09-20 | 125.00 | 130.00 | 123.00 | 127.00 | 127.00 | 1,155,700 |
| 2024-09-19 | 124.00 | 129.00 | 123.00 | 125.00 | 125.00 | 746,000 |
| 2024-09-18 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 238,700 |
| 2024-09-17 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 350,200 |
| 2024-09-13 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 343,400 |
| 2024-09-12 | 125.00 | 132.00 | 123.00 | 123.00 | 123.00 | 2,007,000 |
| 2024-09-11 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 293,300 |
| 2024-09-10 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1,222,000 |
| 2024-09-09 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 132,000 |
| 2024-09-06 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 654,700 |
| 2024-09-05 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 233,000 |
| 2024-09-04 | 115.00 | 127.00 | 115.00 | 125.00 | 125.00 | 442,900 |
| 2024-09-03 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 860,000 |
| 2024-09-02 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 476,300 |
| 2024-08-30 | 115.00 | 128.00 | 115.00 | 127.00 | 127.00 | 696,500 |
| 2024-08-29 | 119.00 | 127.00 | 119.00 | 124.00 | 124.00 | 548,700 |
| 2024-08-28 | 116.00 | 126.00 | 116.00 | 125.00 | 125.00 | 609,500 |
| 2024-08-27 | 116.00 | 127.00 | 116.00 | 125.00 | 125.00 | 534,600 |
| 2024-08-26 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 540,000 |
| 2024-08-23 | 119.00 | 127.00 | 119.00 | 126.00 | 126.00 | 420,000 |
| 2024-08-22 | 117.00 | 128.00 | 117.00 | 126.00 | 126.00 | 1,264,900 |
| 2024-08-21 | 117.00 | 128.00 | 117.00 | 126.00 | 126.00 | 370,600 |
| 2024-08-20 | 118.00 | 126.00 | 118.00 | 126.00 | 126.00 | 1,988,600 |
| 2024-08-19 | 116.00 | 128.00 | 116.00 | 125.00 | 125.00 | 1,637,900 |
| 2024-08-16 | 118.00 | 127.00 | 118.00 | 125.00 | 125.00 | 426,000 |
| 2024-08-15 | 118.00 | 132.00 | 118.00 | 127.00 | 127.00 | 1,637,500 |
| 2024-08-14 | 117.00 | 126.00 | 117.00 | 125.00 | 125.00 | 413,500 |
| 2024-08-13 | 117.00 | 127.00 | 117.00 | 124.00 | 124.00 | 534,000 |
| 2024-08-12 | 117.00 | 126.00 | 117.00 | 124.00 | 124.00 | 248,100 |
| 2024-08-09 | 123.00 | 128.00 | 123.00 | 124.00 | 124.00 | 607,800 |
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.