PT Geoprima Solusi Tbk (IDX:GPSO)
Indonesia · Delayed Price · Currency is IDR 346.00
0.00 (0.00%)
Apr 30, 2026, 4:06 PM WIB
PT Geoprima Solusi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 348.00 | 356.00 | 338.00 | 346.00 | 346.00 | - | 1,288,000 |
| Apr 29, 2026 | 348.00 | 386.00 | 344.00 | 346.00 | 346.00 | 0.58% | 17,210,800 |
| Apr 28, 2026 | 338.00 | 350.00 | 338.00 | 344.00 | 344.00 | 2.38% | 678,200 |
| Apr 27, 2026 | 340.00 | 348.00 | 324.00 | 336.00 | 336.00 | -1.75% | 584,000 |
| Apr 24, 2026 | 348.00 | 382.00 | 330.00 | 342.00 | 342.00 | -0.58% | 14,786,400 |
| Apr 23, 2026 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | - | 697,000 |
| Apr 22, 2026 | 356.00 | 370.00 | 344.00 | 344.00 | 344.00 | -2.27% | 4,066,700 |
| Apr 21, 2026 | 358.00 | 374.00 | 346.00 | 352.00 | 352.00 | -1.68% | 10,630,000 |
| Apr 20, 2026 | 360.00 | 378.00 | 340.00 | 358.00 | 358.00 | 2.87% | 2,953,200 |
| Apr 17, 2026 | 336.00 | 382.00 | 330.00 | 348.00 | 348.00 | 3.57% | 6,011,200 |
| Apr 16, 2026 | 336.00 | 338.00 | 322.00 | 336.00 | 336.00 | 3.70% | 11,573,400 |
| Apr 15, 2026 | 318.00 | 368.00 | 314.00 | 324.00 | 324.00 | 1.89% | 4,194,700 |
| Apr 14, 2026 | 318.00 | 318.00 | 306.00 | 318.00 | 318.00 | 3.92% | 1,947,600 |
| Apr 13, 2026 | 316.00 | 318.00 | 302.00 | 306.00 | 306.00 | -3.16% | 12,534,400 |
| Apr 10, 2026 | 310.00 | 320.00 | 306.00 | 316.00 | 316.00 | 0.64% | 977,100 |
| Apr 9, 2026 | 318.00 | 318.00 | 310.00 | 314.00 | 314.00 | - | 310,100 |
| Apr 8, 2026 | 318.00 | 320.00 | 300.00 | 314.00 | 314.00 | - | 9,909,200 |
| Apr 7, 2026 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.63% | 212,100 |
| Apr 6, 2026 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 0.64% | 441,300 |
| Apr 2, 2026 | 314.00 | 332.00 | 312.00 | 314.00 | 314.00 | -1.26% | 8,887,200 |
| Apr 1, 2026 | 312.00 | 324.00 | 312.00 | 318.00 | 318.00 | 3.25% | 250,800 |
| Mar 31, 2026 | 310.00 | 326.00 | 306.00 | 308.00 | 308.00 | - | 2,293,500 |
| Mar 30, 2026 | 330.00 | 330.00 | 300.00 | 308.00 | 308.00 | -6.67% | 10,381,800 |
| Mar 27, 2026 | 328.00 | 330.00 | 318.00 | 330.00 | 330.00 | 0.61% | 108,400 |
| Mar 26, 2026 | 330.00 | 352.00 | 318.00 | 328.00 | 328.00 | 3.14% | 1,332,200 |
| Mar 25, 2026 | 312.00 | 340.00 | 280.00 | 318.00 | 318.00 | 3.92% | 2,721,400 |
| 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% | 2,672,700 |
| 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 |