PT Geoprima Solusi Tbk (IDX:GPSO)
Indonesia · Delayed Price · Currency is IDR 292.00
-8.00 (-2.67%)
Aug 28, 2026, 4:11 PM WIB
PT Geoprima Solusi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 300.00 | 306.00 | 290.00 | 292.00 | 292.00 | -2.67% | 56,364,700 |
| Aug 27, 2026 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | - | 14,238,800 |
| Aug 26, 2026 | 288.00 | 302.00 | 288.00 | 300.00 | 300.00 | 4.90% | 83,832,400 |
| Aug 24, 2026 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | -1.38% | 4,793,900 |
| Aug 21, 2026 | 300.00 | 302.00 | 278.00 | 290.00 | 290.00 | -3.33% | 10,350,700 |
| Aug 20, 2026 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1.35% | 47,801,700 |
| Aug 19, 2026 | 286.00 | 298.00 | 280.00 | 296.00 | 296.00 | 4.96% | 93,152,400 |
| Aug 18, 2026 | 278.00 | 286.00 | 274.00 | 282.00 | 282.00 | 0.71% | 7,251,500 |
| Aug 14, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 3,151,700 |
| Aug 13, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | -1.41% | 2,100,700 |
| Aug 12, 2026 | 280.00 | 286.00 | 276.00 | 284.00 | 284.00 | 1.43% | 6,402,300 |
| Aug 11, 2026 | 290.00 | 294.00 | 274.00 | 280.00 | 280.00 | -3.45% | 18,172,900 |
| Aug 10, 2026 | 282.00 | 296.00 | 282.00 | 290.00 | 290.00 | 4.32% | 38,825,100 |
| Aug 7, 2026 | 282.00 | 290.00 | 276.00 | 278.00 | 278.00 | -2.80% | 67,375,100 |
| Aug 6, 2026 | 310.00 | 314.00 | 282.00 | 286.00 | 286.00 | -7.74% | 84,707,800 |
| Aug 5, 2026 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | - | 13,387,100 |
| Aug 4, 2026 | 308.00 | 320.00 | 292.00 | 310.00 | 310.00 | 0.65% | 133,071,100 |
| Aug 3, 2026 | 308.00 | 324.00 | 300.00 | 308.00 | 308.00 | 1.32% | 69,152,500 |
| Jul 31, 2026 | 286.00 | 310.00 | 286.00 | 304.00 | 304.00 | 8.57% | 90,128,300 |
| Jul 30, 2026 | 274.00 | 286.00 | 272.00 | 280.00 | 280.00 | 2.19% | 12,766,300 |
| Jul 29, 2026 | 284.00 | 286.00 | 270.00 | 274.00 | 274.00 | -2.14% | 10,049,100 |
| Jul 28, 2026 | 278.00 | 286.00 | 276.00 | 280.00 | 280.00 | 0.72% | 9,653,100 |
| Jul 27, 2026 | 304.00 | 304.00 | 276.00 | 278.00 | 278.00 | -7.33% | 28,583,500 |
| Jul 24, 2026 | 330.00 | 356.00 | 282.00 | 300.00 | 300.00 | -7.98% | 125,002,300 |
| Jul 23, 2026 | 338.00 | 344.00 | 314.00 | 326.00 | 326.00 | -4.12% | 47,490,200 |
| Jul 22, 2026 | 366.00 | 372.00 | 316.00 | 340.00 | 340.00 | -6.59% | 70,701,800 |
| Jul 21, 2026 | 320.00 | 366.00 | 320.00 | 364.00 | 364.00 | 15.92% | 128,300,700 |
| Jul 20, 2026 | 330.00 | 346.00 | 314.00 | 314.00 | 314.00 | -4.85% | 70,541,600 |
| Jul 17, 2026 | 328.00 | 332.00 | 320.00 | 330.00 | 330.00 | 1.23% | 13,480,400 |
| Jul 16, 2026 | 326.00 | 340.00 | 316.00 | 326.00 | 326.00 | -0.61% | 42,240,900 |
| Jul 15, 2026 | 336.00 | 338.00 | 322.00 | 328.00 | 328.00 | -2.38% | 16,022,900 |
| Jul 14, 2026 | 316.00 | 340.00 | 302.00 | 336.00 | 336.00 | 7.01% | 69,837,100 |
| Jul 13, 2026 | 290.00 | 316.00 | 290.00 | 314.00 | 314.00 | 10.56% | 46,704,300 |
| Jul 10, 2026 | 274.00 | 290.00 | 274.00 | 284.00 | 284.00 | 3.65% | 10,339,800 |
| Jul 9, 2026 | 270.00 | 276.00 | 264.00 | 274.00 | 274.00 | - | 2,639,300 |
| Jul 8, 2026 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | -1.44% | 6,978,000 |
| Jul 7, 2026 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | -2.11% | 5,537,500 |
| Jul 6, 2026 | 294.00 | 294.00 | 274.00 | 284.00 | 284.00 | -0.70% | 7,483,400 |
| Jul 3, 2026 | 304.00 | 304.00 | 282.00 | 286.00 | 286.00 | -3.38% | 12,213,800 |
| Jul 2, 2026 | 298.00 | 312.00 | 270.00 | 296.00 | 296.00 | -0.67% | 36,809,900 |
| Jul 1, 2026 | 310.00 | 316.00 | 290.00 | 298.00 | 298.00 | -1.32% | 6,244,300 |
| Jun 30, 2026 | 324.00 | 328.00 | 298.00 | 302.00 | 302.00 | -13.22% | 13,663,900 |
| Jun 29, 2026 | 350.00 | 386.00 | 348.00 | 348.00 | 348.00 | -14.71% | 8,229,000 |
| Jun 26, 2026 | 478.00 | 478.00 | 408.00 | 408.00 | 408.00 | -14.64% | 14,629,100 |
| Jun 25, 2026 | 476.00 | 484.00 | 474.00 | 478.00 | 478.00 | 0.42% | 22,796,600 |
| Jun 24, 2026 | 466.00 | 492.00 | 466.00 | 476.00 | 476.00 | 2.15% | 38,436,000 |
| Jun 23, 2026 | 484.00 | 484.00 | 464.00 | 466.00 | 466.00 | -4.12% | 20,619,100 |
| Jun 22, 2026 | 440.00 | 490.00 | 440.00 | 486.00 | 486.00 | 11.47% | 78,396,700 |
| Jun 19, 2026 | 426.00 | 440.00 | 426.00 | 436.00 | 436.00 | 2.35% | 25,868,000 |
| Jun 18, 2026 | 424.00 | 434.00 | 422.00 | 426.00 | 426.00 | 0.47% | 9,976,900 |