PT Geoprima Solusi Tbk (IDX:GPSO)
Indonesia · Delayed Price · Currency is IDR 220.00
0.00 (0.00%)
Oct 9, 2026, 4:05 PM WIB
PT Geoprima Solusi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | - | 12,997,400 |
| Oct 8, 2026 | 216.00 | 228.00 | 216.00 | 220.00 | 220.00 | 1.85% | 13,089,300 |
| Oct 7, 2026 | 226.00 | 226.00 | 212.00 | 216.00 | 216.00 | -1.82% | 1,977,900 |
| Oct 6, 2026 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 0.92% | 5,413,600 |
| Oct 5, 2026 | 228.00 | 230.00 | 216.00 | 218.00 | 218.00 | -3.54% | 9,817,900 |
| Oct 2, 2026 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 0.89% | 19,577,800 |
| Oct 1, 2026 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | -4.27% | 14,743,400 |
| Sep 30, 2026 | 228.00 | 240.00 | 228.00 | 234.00 | 234.00 | 1.74% | 14,787,200 |
| Sep 29, 2026 | 218.00 | 230.00 | 214.00 | 230.00 | 230.00 | 6.48% | 26,073,800 |
| Sep 28, 2026 | 226.00 | 238.00 | 210.00 | 216.00 | 216.00 | -4.42% | 16,952,800 |
| Sep 25, 2026 | 252.00 | 254.00 | 224.00 | 226.00 | 226.00 | -10.32% | 15,859,800 |
| Sep 24, 2026 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | -2.33% | 3,425,200 |
| Sep 23, 2026 | 258.00 | 262.00 | 250.00 | 258.00 | 258.00 | - | 8,322,600 |
| Sep 22, 2026 | 284.00 | 284.00 | 254.00 | 258.00 | 258.00 | -9.15% | 32,211,100 |
| Sep 21, 2026 | 284.00 | 296.00 | 282.00 | 284.00 | 284.00 | - | 51,367,400 |
| Sep 18, 2026 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.71% | 6,965,300 |
| Sep 17, 2026 | 282.00 | 288.00 | 278.00 | 282.00 | 282.00 | 0.71% | 50,277,500 |
| Sep 16, 2026 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.78% | 4,979,100 |
| Sep 15, 2026 | 290.00 | 292.00 | 282.00 | 288.00 | 288.00 | - | 27,479,800 |
| Sep 14, 2026 | 290.00 | 294.00 | 278.00 | 288.00 | 288.00 | - | 44,044,400 |
| Sep 11, 2026 | 284.00 | 294.00 | 278.00 | 288.00 | 288.00 | 1.41% | 47,550,700 |
| Sep 10, 2026 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | - | 5,433,900 |
| Sep 9, 2026 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | -2.07% | 7,940,300 |
| Sep 8, 2026 | 296.00 | 298.00 | 288.00 | 290.00 | 290.00 | -1.36% | 11,826,200 |
| Sep 7, 2026 | 296.00 | 308.00 | 288.00 | 294.00 | 294.00 | - | 63,192,500 |
| Sep 4, 2026 | 298.00 | 298.00 | 280.00 | 294.00 | 294.00 | -2.00% | 90,520,500 |
| Sep 3, 2026 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | -1.96% | 14,838,100 |
| Sep 2, 2026 | 298.00 | 310.00 | 298.00 | 306.00 | 306.00 | 2.68% | 37,942,800 |
| Sep 1, 2026 | 304.00 | 306.00 | 286.00 | 298.00 | 298.00 | -1.97% | 37,777,700 |
| Aug 31, 2026 | 294.00 | 308.00 | 294.00 | 304.00 | 304.00 | 4.11% | 52,524,000 |
| 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 |