PT Grahaprima Suksesmandiri Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 280.00 | 290.00 | 264.00 | 290.00 | 290.00 | 30,640,500 |
| 2023-05-08 | 302.00 | 302.00 | 282.00 | 282.00 | 282.00 | 17,384,100 |
| 2023-05-05 | 308.00 | 328.00 | 292.00 | 302.00 | 302.00 | 79,866,900 |
| 2023-05-04 | 278.00 | 314.00 | 270.00 | 312.00 | 312.00 | 110,703,800 |
| 2023-05-03 | 278.00 | 280.00 | 262.00 | 278.00 | 278.00 | 15,978,200 |
| 2023-05-02 | 268.00 | 294.00 | 266.00 | 278.00 | 278.00 | 57,204,000 |
| 2023-04-28 | 262.00 | 278.00 | 254.00 | 266.00 | 266.00 | 18,686,400 |
| 2023-04-27 | 250.00 | 266.00 | 242.00 | 262.00 | 262.00 | 17,333,800 |
| 2023-04-26 | 256.00 | 264.00 | 244.00 | 248.00 | 248.00 | 21,349,400 |
| 2023-04-18 | 226.00 | 258.00 | 218.00 | 252.00 | 252.00 | 31,573,100 |
| 2023-04-17 | 216.00 | 234.00 | 210.00 | 224.00 | 224.00 | 17,618,300 |
| 2023-04-14 | 242.00 | 246.00 | 224.00 | 224.00 | 224.00 | 15,352,600 |
| 2023-04-13 | 270.00 | 270.00 | 238.00 | 240.00 | 240.00 | 15,600,200 |
| 2023-04-12 | 260.00 | 270.00 | 250.00 | 254.00 | 254.00 | 17,450,500 |
| 2023-04-11 | 258.00 | 262.00 | 236.00 | 256.00 | 256.00 | 33,530,800 |
| 2023-04-10 | 270.00 | 272.00 | 250.00 | 250.00 | 250.00 | 35,586,300 |
| 2023-04-06 | 280.00 | 284.00 | 260.00 | 268.00 | 268.00 | 55,618,400 |
| 2023-04-05 | 262.00 | 280.00 | 258.00 | 278.00 | 278.00 | 86,723,400 |
| 2023-04-04 | 272.00 | 278.00 | 250.00 | 256.00 | 256.00 | 80,276,800 |
| 2023-04-03 | 262.00 | 298.00 | 254.00 | 268.00 | 268.00 | 360,462,700 |
| 2023-03-31 | 252.00 | 252.00 | 220.00 | 252.00 | 252.00 | 207,320,000 |
| 2023-03-30 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 11,377,100 |
← NewerPage 15 of 15 · 862 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 1.8200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.