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 |
| 2026-09-18 | 244.00 | 250.00 | 234.00 | 250.00 | 250.00 | 1,380,800 |
| 2026-09-17 | 238.00 | 248.00 | 234.00 | 244.00 | 244.00 | 201,900 |
| 2026-09-16 | 242.00 | 248.00 | 234.00 | 236.00 | 236.00 | 266,800 |
| 2026-09-15 | 244.00 | 256.00 | 238.00 | 240.00 | 240.00 | 486,400 |
| 2026-09-14 | 248.00 | 252.00 | 232.00 | 244.00 | 244.00 | 1,764,600 |
| 2026-09-11 | 254.00 | 266.00 | 240.00 | 248.00 | 248.00 | 1,712,400 |
| 2026-09-10 | 262.00 | 264.00 | 248.00 | 254.00 | 254.00 | 1,135,800 |
| 2026-09-09 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | 347,600 |
| 2026-09-08 | 276.00 | 276.00 | 258.00 | 262.00 | 262.00 | 1,497,000 |
| 2026-09-07 | 272.00 | 276.00 | 260.00 | 268.00 | 268.00 | 1,393,200 |
| 2026-09-04 | 272.00 | 278.00 | 266.00 | 272.00 | 272.00 | 676,400 |
| 2026-09-03 | 282.00 | 292.00 | 260.00 | 272.00 | 272.00 | 3,600,200 |
| 2026-09-02 | 328.00 | 332.00 | 274.00 | 278.00 | 278.00 | 11,675,900 |
| 2026-09-01 | 254.00 | 274.00 | 252.00 | 274.00 | 274.00 | 8,749,600 |
| 2026-08-31 | 224.00 | 228.00 | 220.00 | 220.00 | 220.00 | 315,400 |
| 2026-08-28 | 230.00 | 232.00 | 220.00 | 224.00 | 224.00 | 526,900 |
| 2026-08-27 | 230.00 | 232.00 | 214.00 | 222.00 | 222.00 | 519,400 |
| 2026-08-26 | 222.00 | 228.00 | 220.00 | 220.00 | 220.00 | 357,000 |
| 2026-08-25 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-08-24 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 560,300 |
| 2026-08-21 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 149,700 |
| 2026-08-20 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 160,200 |
| 2026-08-19 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 490,000 |
| 2026-08-18 | 224.00 | 234.00 | 224.00 | 228.00 | 228.00 | 404,800 |
| 2026-08-17 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-08-14 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 268,400 |
| 2026-08-13 | 236.00 | 236.00 | 220.00 | 230.00 | 230.00 | 489,900 |
| 2026-08-12 | 238.00 | 240.00 | 228.00 | 236.00 | 236.00 | 639,200 |
| 2026-08-11 | 264.00 | 264.00 | 232.00 | 240.00 | 240.00 | 879,900 |
| 2026-08-10 | 252.00 | 260.00 | 246.00 | 258.00 | 258.00 | 326,400 |
| 2026-08-07 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | 267,400 |
| 2026-08-06 | 250.00 | 268.00 | 244.00 | 252.00 | 252.00 | 2,294,800 |
| 2026-08-05 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | 376,700 |
| 2026-08-04 | 242.00 | 252.00 | 238.00 | 240.00 | 240.00 | 155,800 |
| 2026-08-03 | 240.00 | 250.00 | 236.00 | 240.00 | 240.00 | 385,900 |
| 2026-07-31 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 50,900 |
| 2026-07-30 | 242.00 | 248.00 | 230.00 | 242.00 | 242.00 | 292,800 |
| 2026-07-29 | 234.00 | 248.00 | 234.00 | 240.00 | 240.00 | 556,100 |
| 2026-07-28 | 236.00 | 238.00 | 228.00 | 236.00 | 236.00 | 39,400 |
Page 1 of 5 · 253 trading daysOlder →
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.