PT Geoprima Solusi Tbk(ID:GPSO)
Rp177.00-2.00 (-1.12%)
ID:GPSO
PT Geoprima Solusi Tbk historical prices
Rp177.00
At close:-2.00 (-1.12%)
PT Geoprima Solusi Tbk (GPSO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | -1.12% | 537,900 | 0.03 |
| Nov 10, 2026 | 189.00 | 190.00 | 178.00 | 179.00 | 179.00 | -3.24% | 1,637,400 | 0.08 |
| Nov 09, 2026 | 185.00 | 191.00 | 179.00 | 185.00 | 185.00 | 0.00% | 14,004,100 | 0.67 |
| Nov 06, 2026 | 179.00 | 189.00 | 175.00 | 185.00 | 185.00 | +2.21% | 738,200 | 0.03 |
| Nov 05, 2026 | 180.00 | 187.00 | 171.00 | 181.00 | 181.00 | +1.69% | 24,361,801 | 1.13 |
| Nov 04, 2026 | 178.00 | 183.00 | 176.00 | 178.00 | 178.00 | -2.73% | 2,763,700 | 0.12 |
| Nov 03, 2026 | 190.00 | 193.00 | 183.00 | 183.00 | 183.00 | -3.68% | 2,010,900 | 0.08 |
| Nov 02, 2026 | 189.00 | 196.00 | 177.00 | 190.00 | 190.00 | 0.00% | 6,144,500 | 0.26 |
| Oct 30, 2026 | 204.00 | 204.00 | 190.00 | 190.00 | 190.00 | -6.86% | 4,364,000 | 0.17 |
| Oct 29, 2026 | 214.00 | 218.00 | 204.00 | 204.00 | 204.00 | -6.42% | 10,653,600 | 0.39 |
| Oct 28, 2026 | 216.00 | 224.00 | 212.00 | 218.00 | 218.00 | +0.93% | 20,377,700 | 0.73 |
| Oct 27, 2026 | 216.00 | 224.00 | 212.00 | 216.00 | 216.00 | -0.92% | 5,198,800 | 0.18 |
| Oct 26, 2026 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | 0.00% | 21,869,000 | 0.78 |
| Oct 23, 2026 | 216.00 | 232.00 | 210.00 | 218.00 | 218.00 | +1.87% | 19,326,700 | 0.69 |
| Oct 22, 2026 | 222.00 | 226.00 | 214.00 | 214.00 | 214.00 | -3.60% | 3,254,800 | 0.12 |
| Oct 21, 2026 | 232.00 | 232.00 | 218.00 | 222.00 | 222.00 | -4.31% | 4,885,600 | 0.16 |
| Oct 20, 2026 | 214.00 | 232.00 | 214.00 | 232.00 | 232.00 | +8.41% | 15,755,300 | 0.51 |
| Oct 19, 2026 | 190.00 | 218.00 | 190.00 | 214.00 | 214.00 | +4.90% | 8,454,500 | 0.27 |
| Oct 16, 2026 | 218.00 | 234.00 | 204.00 | 204.00 | 204.00 | -15.00% | 20,117,300 | 0.60 |
| Oct 15, 2026 | 234.00 | 248.00 | 226.00 | 240.00 | 240.00 | +2.56% | 17,751,800 | 0.52 |
| Oct 14, 2026 | 234.00 | 236.00 | 218.00 | 234.00 | 234.00 | +1.74% | 17,447,000 | 0.51 |
| Oct 13, 2026 | 230.00 | 236.00 | 224.00 | 230.00 | 230.00 | -2.54% | 12,314,100 | 0.36 |
| Oct 12, 2026 | 220.00 | 236.00 | 214.00 | 236.00 | 236.00 | +7.27% | 28,892,700 | 0.84 |
| Oct 09, 2026 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | 0.00% | 12,996,900 | 0.37 |
| Oct 08, 2026 | 216.00 | 228.00 | 216.00 | 220.00 | 220.00 | +1.85% | 13,089,300 | 0.36 |
| Oct 07, 2026 | 226.00 | 226.00 | 212.00 | 216.00 | 216.00 | -1.82% | 1,977,900 | 0.05 |
| Oct 06, 2026 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | +0.92% | 5,413,600 | 0.15 |
| Oct 05, 2026 | 228.00 | 230.00 | 216.00 | 218.00 | 218.00 | -3.54% | 9,817,900 | 0.27 |
| Oct 02, 2026 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | +0.89% | 19,577,800 | 0.55 |
| Oct 01, 2026 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | -4.27% | 14,743,400 | 0.41 |
| Sep 30, 2026 | 228.00 | 240.00 | 228.00 | 234.00 | 234.00 | +1.74% | 14,787,200 | 0.42 |
| Sep 29, 2026 | 218.00 | 230.00 | 214.00 | 230.00 | 230.00 | +6.48% | 26,073,800 | 0.73 |
| Sep 28, 2026 | 226.00 | 238.00 | 210.00 | 216.00 | 216.00 | -4.42% | 16,952,800 | 0.48 |
| Sep 25, 2026 | 252.00 | 254.00 | 224.00 | 226.00 | 226.00 | -10.32% | 15,859,800 | 0.45 |
| Sep 24, 2026 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | -2.33% | 3,425,200 | 0.10 |
| Sep 23, 2026 | 258.00 | 262.00 | 250.00 | 258.00 | 258.00 | 0.00% | 8,322,599 | 0.23 |
| Sep 22, 2026 | 284.00 | 284.00 | 254.00 | 258.00 | 258.00 | -9.15% | 32,211,100 | 0.91 |
| Sep 21, 2026 | 284.00 | 296.00 | 282.00 | 284.00 | 284.00 | 0.00% | 51,367,400 | 1.45 |
| Sep 18, 2026 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | +0.71% | 6,965,300 | 0.20 |
| Sep 17, 2026 | 282.00 | 288.00 | 278.00 | 282.00 | 282.00 | +0.71% | 50,277,500 | 1.40 |
| Sep 16, 2026 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.78% | 4,979,100 | 0.14 |
| Sep 15, 2026 | 290.00 | 292.00 | 282.00 | 288.00 | 288.00 | 0.00% | 27,479,800 | 0.76 |
| Sep 14, 2026 | 290.00 | 294.00 | 278.00 | 288.00 | 288.00 | 0.00% | 44,044,400 | 1.23 |
| Sep 11, 2026 | 284.00 | 294.00 | 278.00 | 288.00 | 288.00 | +1.41% | 47,550,700 | 1.36 |
| Sep 10, 2026 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 0.00% | 5,433,900 | 0.15 |
| Sep 09, 2026 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | -2.07% | 7,940,300 | 0.21 |
| Sep 08, 2026 | 296.00 | 298.00 | 288.00 | 290.00 | 290.00 | -1.36% | 11,826,200 | 0.32 |
| Sep 07, 2026 | 296.00 | 308.00 | 288.00 | 294.00 | 294.00 | 0.00% | 63,192,500 | 1.74 |
| Sep 04, 2026 | 298.00 | 298.00 | 280.00 | 294.00 | 294.00 | -2.00% | 90,520,500 | 2.58 |
| Sep 03, 2026 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | -1.96% | 14,838,100 | 0.42 |
