PT Geoprima Solusi Tbk (IDX:GPSO)
Indonesia · Delayed Price · Currency is IDR 306.00
+6.00 (2.00%)
Mar 17, 2026, 4:07 PM WIB
PT Geoprima Solusi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 300.00 | 326.00 | 300.00 | 306.00 | 306.00 | 2.00% | 11,168,300 |
| Mar 16, 2026 | 300.00 | 318.00 | 272.00 | 300.00 | 300.00 | - | 2,051,900 |
| Mar 13, 2026 | 316.00 | 318.00 | 278.00 | 300.00 | 300.00 | -7.98% | 1,378,800 |
| Mar 12, 2026 | 330.00 | 330.00 | 316.00 | 326.00 | 326.00 | 0.62% | 697,000 |
| Mar 11, 2026 | 356.00 | 368.00 | 318.00 | 324.00 | 324.00 | -8.99% | 11,398,600 |
| Mar 10, 2026 | 338.00 | 370.00 | 318.00 | 356.00 | 356.00 | 5.33% | 1,708,300 |
| Mar 9, 2026 | 304.00 | 340.00 | 302.00 | 338.00 | 338.00 | -3.43% | 3,235,800 |
| Mar 6, 2026 | 350.00 | 410.00 | 330.00 | 350.00 | 350.00 | - | 15,834,600 |
| Mar 5, 2026 | 346.00 | 372.00 | 340.00 | 350.00 | 350.00 | 1.16% | 659,700 |
| Mar 4, 2026 | 396.00 | 396.00 | 338.00 | 346.00 | 346.00 | -12.63% | 2,590,600 |
| Mar 3, 2026 | 380.00 | 414.00 | 380.00 | 396.00 | 396.00 | 4.21% | 9,472,600 |
| Mar 2, 2026 | 400.00 | 400.00 | 370.00 | 380.00 | 380.00 | -9.09% | 2,085,600 |
| Feb 27, 2026 | 412.00 | 424.00 | 390.00 | 418.00 | 418.00 | - | 4,697,800 |
| Feb 26, 2026 | 442.00 | 448.00 | 406.00 | 418.00 | 418.00 | -5.86% | 11,037,100 |
| Feb 25, 2026 | 460.00 | 460.00 | 434.00 | 444.00 | 444.00 | -2.63% | 2,667,800 |
| Feb 24, 2026 | 460.00 | 468.00 | 450.00 | 456.00 | 456.00 | -2.15% | 3,957,700 |
| Feb 23, 2026 | 484.00 | 490.00 | 456.00 | 466.00 | 466.00 | -3.32% | 12,807,100 |
| Feb 20, 2026 | 498.00 | 500.00 | 480.00 | 482.00 | 482.00 | -2.82% | 1,739,500 |
| Feb 19, 2026 | 520.00 | 520.00 | 490.00 | 496.00 | 496.00 | -1.78% | 11,368,300 |
| Feb 18, 2026 | 510.00 | 520.00 | 486.00 | 505.00 | 505.00 | - | 4,376,300 |
| Feb 13, 2026 | 515.00 | 515.00 | 490.00 | 505.00 | 505.00 | -1.94% | 1,575,800 |
| Feb 12, 2026 | 520.00 | 535.00 | 500.00 | 515.00 | 515.00 | -0.96% | 2,497,000 |
| Feb 11, 2026 | 486.00 | 525.00 | 478.00 | 520.00 | 520.00 | 9.24% | 3,085,300 |
| Feb 10, 2026 | 450.00 | 488.00 | 450.00 | 476.00 | 476.00 | 5.31% | 5,223,800 |
| Feb 9, 2026 | 440.00 | 474.00 | 430.00 | 452.00 | 452.00 | - | 2,666,700 |
| Feb 6, 2026 | 486.00 | 486.00 | 450.00 | 452.00 | 452.00 | -9.24% | 3,185,200 |
| Feb 5, 2026 | 500.00 | 510.00 | 486.00 | 498.00 | 498.00 | -1.39% | 2,403,600 |
| Feb 4, 2026 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | -0.98% | 1,539,200 |
| Feb 3, 2026 | 515.00 | 535.00 | 480.00 | 510.00 | 510.00 | - | 3,321,100 |
| Feb 2, 2026 | 550.00 | 550.00 | 480.00 | 510.00 | 510.00 | -6.42% | 4,371,900 |
| Jan 30, 2026 | 555.00 | 570.00 | 525.00 | 545.00 | 545.00 | -1.80% | 6,010,800 |
| Jan 29, 2026 | 432.00 | 585.00 | 418.00 | 555.00 | 555.00 | 18.09% | 21,866,400 |
| Jan 28, 2026 | 525.00 | 525.00 | 448.00 | 470.00 | 470.00 | -10.48% | 12,981,500 |
| Jan 27, 2026 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 2.94% | 2,680,100 |
| Jan 26, 2026 | 500.00 | 530.00 | 498.00 | 510.00 | 510.00 | - | 7,353,600 |
| Jan 23, 2026 | 565.00 | 565.00 | 496.00 | 510.00 | 510.00 | -10.53% | 14,831,600 |
| Jan 22, 2026 | 650.00 | 705.00 | 560.00 | 570.00 | 570.00 | -0.87% | 32,713,900 |
| Jan 21, 2026 | 585.00 | 605.00 | 560.00 | 575.00 | 575.00 | -4.96% | 4,577,900 |
| Jan 20, 2026 | 625.00 | 630.00 | 575.00 | 605.00 | 605.00 | -3.20% | 9,167,400 |
| Jan 19, 2026 | 640.00 | 660.00 | 615.00 | 625.00 | 625.00 | -2.34% | 12,153,600 |
| Jan 15, 2026 | 685.00 | 700.00 | 630.00 | 640.00 | 640.00 | -4.48% | 8,485,300 |
| Jan 14, 2026 | 655.00 | 680.00 | 645.00 | 670.00 | 670.00 | 4.69% | 3,311,200 |
| Jan 13, 2026 | 640.00 | 670.00 | 610.00 | 640.00 | 640.00 | -1.54% | 10,646,700 |
| Jan 12, 2026 | 670.00 | 675.00 | 635.00 | 650.00 | 650.00 | -2.99% | 3,019,100 |
| Jan 9, 2026 | 670.00 | 670.00 | 630.00 | 670.00 | 670.00 | - | 11,191,700 |
| Jan 8, 2026 | 685.00 | 690.00 | 650.00 | 670.00 | 670.00 | -2.19% | 6,256,200 |
| Jan 7, 2026 | 665.00 | 695.00 | 650.00 | 685.00 | 685.00 | -0.72% | 20,168,800 |
| Jan 6, 2026 | 710.00 | 710.00 | 670.00 | 690.00 | 690.00 | -2.13% | 5,774,600 |
| Jan 5, 2026 | 740.00 | 740.00 | 680.00 | 705.00 | 705.00 | -0.70% | 3,771,000 |
| Jan 2, 2026 | 690.00 | 725.00 | 685.00 | 710.00 | 710.00 | 4.41% | 1,480,800 |