PT Geoprima Solusi Tbk (IDX:GPSO)
Indonesia · Delayed Price · Currency is IDR 472.00
-14.00 (-2.88%)
Jun 5, 2026, 9:30 AM WIB
PT Geoprima Solusi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 494.00 | 498.00 | 472.00 | 486.00 | 486.00 | -1.62% | 23,957,400 |
| Jun 3, 2026 | 515.00 | 520.00 | 488.00 | 494.00 | 494.00 | -4.08% | 20,967,000 |
| Jun 2, 2026 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | 1.98% | 18,406,500 |
| May 29, 2026 | 486.00 | 510.00 | 484.00 | 505.00 | 505.00 | 3.91% | 30,410,000 |
| May 26, 2026 | 490.00 | 492.00 | 486.00 | 486.00 | 486.00 | -0.82% | 2,853,000 |
| May 25, 2026 | 480.00 | 498.00 | 480.00 | 490.00 | 490.00 | 2.51% | 29,294,300 |
| May 22, 2026 | 476.00 | 482.00 | 472.00 | 478.00 | 478.00 | 0.84% | 13,002,800 |
| May 21, 2026 | 484.00 | 494.00 | 474.00 | 474.00 | 474.00 | -1.66% | 28,025,400 |
| May 20, 2026 | 488.00 | 490.00 | 476.00 | 482.00 | 482.00 | -1.23% | 29,082,800 |
| May 19, 2026 | 482.00 | 500.00 | 462.00 | 488.00 | 488.00 | 1.24% | 65,553,900 |
| May 18, 2026 | 478.00 | 486.00 | 476.00 | 482.00 | 482.00 | 0.84% | 7,430,300 |
| May 13, 2026 | 478.00 | 478.00 | 472.00 | 478.00 | 478.00 | - | 5,944,300 |
| May 12, 2026 | 480.00 | 494.00 | 466.00 | 478.00 | 478.00 | 0.42% | 59,761,100 |
| May 11, 2026 | 440.00 | 478.00 | 440.00 | 476.00 | 476.00 | 8.18% | 54,027,500 |
| May 8, 2026 | 392.00 | 446.00 | 392.00 | 440.00 | 440.00 | 12.24% | 20,299,300 |
| May 7, 2026 | 416.00 | 418.00 | 386.00 | 392.00 | 392.00 | -5.77% | 15,527,700 |
| May 6, 2026 | 364.00 | 450.00 | 362.00 | 416.00 | 416.00 | 15.56% | 27,901,300 |
| May 5, 2026 | 348.00 | 362.00 | 342.00 | 360.00 | 360.00 | 4.65% | 1,558,100 |
| May 4, 2026 | 354.00 | 366.00 | 344.00 | 344.00 | 344.00 | -0.58% | 2,882,200 |
| 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 | - | 697,200 |
| 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 |