PT Geoprima Solusi Tbk (IDX:GPSO)
Indonesia · Delayed Price · Currency is IDR 298.00
-2.00 (-0.67%)
Aug 29, 2025, 3:49 PM WIB
PT Geoprima Solusi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 300.00 | 300.00 | 286.00 | 296.00 | 296.00 | -0.67% | 1,374,300 |
| Aug 28, 2025 | 302.00 | 304.00 | 278.00 | 298.00 | 298.00 | -0.67% | 5,140,900 |
| Aug 27, 2025 | 310.00 | 314.00 | 294.00 | 300.00 | 300.00 | -2.60% | 3,489,600 |
| Aug 26, 2025 | 300.00 | 312.00 | 298.00 | 308.00 | 308.00 | 2.67% | 3,789,800 |
| Aug 25, 2025 | 314.00 | 326.00 | 298.00 | 300.00 | 300.00 | -3.23% | 6,432,800 |
| Aug 22, 2025 | 334.00 | 334.00 | 306.00 | 310.00 | 310.00 | -5.49% | 6,501,000 |
| Aug 21, 2025 | 344.00 | 356.00 | 316.00 | 328.00 | 328.00 | -1.80% | 9,702,300 |
| Aug 20, 2025 | 360.00 | 366.00 | 332.00 | 334.00 | 334.00 | -7.22% | 11,244,700 |
| Aug 19, 2025 | 362.00 | 374.00 | 354.00 | 360.00 | 360.00 | -0.55% | 2,575,300 |
| Aug 15, 2025 | 372.00 | 376.00 | 360.00 | 362.00 | 362.00 | -2.69% | 1,082,700 |
| Aug 14, 2025 | 378.00 | 384.00 | 360.00 | 372.00 | 372.00 | -1.06% | 1,781,300 |
| Aug 13, 2025 | 388.00 | 388.00 | 368.00 | 376.00 | 376.00 | -2.59% | 863,800 |
| Aug 12, 2025 | 406.00 | 424.00 | 380.00 | 386.00 | 386.00 | -4.46% | 2,390,100 |
| Aug 11, 2025 | 370.00 | 404.00 | 354.00 | 404.00 | 404.00 | 10.99% | 3,427,400 |
| Aug 8, 2025 | 368.00 | 368.00 | 352.00 | 364.00 | 364.00 | 1.68% | 1,162,100 |
| Aug 7, 2025 | 360.00 | 370.00 | 356.00 | 358.00 | 358.00 | -0.56% | 956,300 |
| Aug 6, 2025 | 356.00 | 376.00 | 354.00 | 360.00 | 360.00 | 1.12% | 743,000 |
| Aug 5, 2025 | 352.00 | 368.00 | 352.00 | 356.00 | 356.00 | -2.73% | 1,145,200 |
| Aug 4, 2025 | 376.00 | 386.00 | 338.00 | 366.00 | 366.00 | -7.11% | 3,841,400 |
| Aug 1, 2025 | 402.00 | 412.00 | 392.00 | 394.00 | 394.00 | -1.50% | 560,600 |
| Jul 31, 2025 | 402.00 | 408.00 | 396.00 | 400.00 | 400.00 | -0.50% | 367,300 |
| Jul 30, 2025 | 414.00 | 414.00 | 394.00 | 402.00 | 402.00 | -2.90% | 1,057,800 |
| Jul 29, 2025 | 392.00 | 428.00 | 392.00 | 414.00 | 414.00 | 5.61% | 1,743,100 |
| Jul 28, 2025 | 398.00 | 398.00 | 388.00 | 392.00 | 392.00 | -1.51% | 192,800 |
| Jul 25, 2025 | 380.00 | 398.00 | 368.00 | 398.00 | 398.00 | 4.74% | 799,300 |
| Jul 24, 2025 | 380.00 | 388.00 | 374.00 | 380.00 | 380.00 | 1.06% | 278,200 |
| Jul 23, 2025 | 392.00 | 394.00 | 376.00 | 376.00 | 376.00 | -3.09% | 998,300 |
| Jul 22, 2025 | 406.00 | 406.00 | 388.00 | 388.00 | 388.00 | -4.43% | 567,100 |
| Jul 21, 2025 | 428.00 | 430.00 | 386.00 | 406.00 | 406.00 | -5.58% | 3,187,000 |
| Jul 18, 2025 | 422.00 | 442.00 | 414.00 | 430.00 | 430.00 | 1.42% | 3,178,500 |
| Jul 17, 2025 | 438.00 | 444.00 | 418.00 | 424.00 | 424.00 | 0.47% | 3,668,600 |
| Jul 16, 2025 | 408.00 | 458.00 | 400.00 | 422.00 | 422.00 | 3.43% | 5,370,600 |
| Jul 15, 2025 | 394.00 | 420.00 | 394.00 | 408.00 | 408.00 | 3.55% | 3,473,400 |
| Jul 14, 2025 | 386.00 | 440.00 | 370.00 | 394.00 | 394.00 | 2.07% | 7,110,800 |
| Jul 11, 2025 | 348.00 | 386.00 | 342.00 | 386.00 | 386.00 | 12.87% | 4,786,100 |
| Jul 10, 2025 | 344.00 | 352.00 | 340.00 | 342.00 | 342.00 | - | 499,600 |
| Jul 9, 2025 | 340.00 | 366.00 | 340.00 | 342.00 | 342.00 | 0.59% | 1,952,800 |
| Jul 8, 2025 | 342.00 | 352.00 | 338.00 | 340.00 | 340.00 | - | 352,000 |
| Jul 7, 2025 | 340.00 | 346.00 | 338.00 | 340.00 | 340.00 | - | 91,500 |
| Jul 4, 2025 | 346.00 | 350.00 | 330.00 | 340.00 | 340.00 | -1.73% | 263,000 |
| Jul 3, 2025 | 350.00 | 358.00 | 346.00 | 346.00 | 346.00 | -1.14% | 300,900 |
| Jul 2, 2025 | 366.00 | 366.00 | 346.00 | 350.00 | 350.00 | -1.13% | 545,300 |
| Jul 1, 2025 | 360.00 | 368.00 | 342.00 | 354.00 | 354.00 | -1.67% | 569,100 |
| Jun 30, 2025 | 352.00 | 374.00 | 352.00 | 360.00 | 360.00 | 1.12% | 430,500 |
| Jun 26, 2025 | 350.00 | 374.00 | 350.00 | 356.00 | 356.00 | 0.56% | 402,400 |
| Jun 25, 2025 | 376.00 | 376.00 | 352.00 | 354.00 | 354.00 | -4.84% | 741,600 |
| Jun 24, 2025 | 376.00 | 388.00 | 358.00 | 372.00 | 372.00 | 3.91% | 345,500 |
| Jun 23, 2025 | 366.00 | 376.00 | 338.00 | 358.00 | 358.00 | -2.19% | 322,100 |
| Jun 20, 2025 | 368.00 | 380.00 | 364.00 | 366.00 | 366.00 | -0.54% | 327,800 |
| Jun 19, 2025 | 388.00 | 394.00 | 354.00 | 368.00 | 368.00 | -5.15% | 1,414,300 |