PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 216.00 | 236.00 | 216.00 | 232.00 | 232.00 | 912,200 |
| 2026-10-16 | 262.00 | 262.00 | 232.00 | 232.00 | 232.00 | 2,383,500 |
| 2026-10-15 | 276.00 | 278.00 | 260.00 | 272.00 | 272.00 | 639,700 |
| 2026-10-14 | 290.00 | 294.00 | 270.00 | 280.00 | 280.00 | 458,000 |
| 2026-10-13 | 286.00 | 294.00 | 272.00 | 288.00 | 288.00 | 701,200 |
| 2026-10-12 | 302.00 | 302.00 | 268.00 | 286.00 | 286.00 | 1,521,400 |
| 2026-10-09 | 318.00 | 318.00 | 290.00 | 302.00 | 302.00 | 2,038,000 |
| 2026-10-08 | 296.00 | 318.00 | 290.00 | 304.00 | 304.00 | 6,926,000 |
| 2026-10-07 | 276.00 | 298.00 | 272.00 | 292.00 | 292.00 | 5,507,000 |
| 2026-10-06 | 260.00 | 276.00 | 260.00 | 274.00 | 274.00 | 2,227,800 |
| 2026-10-05 | 262.00 | 272.00 | 260.00 | 260.00 | 260.00 | 617,300 |
| 2026-10-02 | 260.00 | 262.00 | 248.00 | 262.00 | 262.00 | 937,500 |
| 2026-10-01 | 268.00 | 270.00 | 252.00 | 256.00 | 256.00 | 1,868,300 |
| 2026-09-30 | 264.00 | 270.00 | 260.00 | 266.00 | 266.00 | 953,800 |
| 2026-09-29 | 252.00 | 262.00 | 248.00 | 262.00 | 262.00 | 455,000 |
| 2026-09-28 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 869,900 |
| 2026-09-25 | 266.00 | 270.00 | 252.00 | 256.00 | 256.00 | 1,194,700 |
| 2026-09-24 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 1,591,200 |
| 2026-09-23 | 266.00 | 266.00 | 250.00 | 258.00 | 258.00 | 878,100 |
| 2026-09-22 | 254.00 | 262.00 | 252.00 | 256.00 | 256.00 | 1,052,400 |
| 2026-09-21 | 248.00 | 270.00 | 246.00 | 252.00 | 252.00 | 1,922,900 |
Page 1 of 1 · 21 trading days
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.