Price History - GPSO

Kembali ke Company
Ticker: GPSO
Company: PT Geoprima Solusi Tbk
Date Open High Low Close Volume Value
29-Dec-2022 146.00 147.00 142.00 144.00 6,482,900 0
28-Dec-2022 139.00 149.00 139.00 145.00 24,248,200 0
27-Dec-2022 130.00 144.00 130.00 140.00 9,949,600 0
26-Dec-2022 135.00 144.00 135.00 138.00 12,690,500 0
23-Dec-2022 141.00 148.00 141.00 143.00 15,551,700 0
22-Dec-2022 141.00 147.00 140.00 141.00 29,953,200 0
21-Dec-2022 158.00 161.00 150.00 150.00 31,355,300 0
20-Dec-2022 174.00 193.00 161.00 161.00 119,083,900 0
19-Dec-2022 145.00 175.00 145.00 173.00 144,440,800 0
16-Dec-2022 164.00 173.00 155.00 155.00 72,329,700 0
15-Dec-2022 171.00 171.00 148.00 166.00 71,362,600 0
14-Dec-2022 170.00 172.00 159.00 159.00 24,615,700 0
13-Dec-2022 127.00 170.00 126.00 170.00 155,770,000 0
12-Dec-2022 131.00 135.00 130.00 130.00 29,105,700 0
09-Dec-2022 149.00 156.00 139.00 139.00 41,180,200 0
08-Dec-2022 111.00 149.00 104.00 149.00 179,074,600 0
07-Dec-2022 114.00 115.00 110.00 111.00 3,015,000 0
06-Dec-2022 108.00 117.00 108.00 113.00 5,884,800 0
05-Dec-2022 116.00 117.00 113.00 114.00 2,505,500 0
02-Dec-2022 114.00 116.00 114.00 116.00 2,718,800 0
01-Dec-2022 115.00 117.00 113.00 114.00 8,356,000 0
30-Nov-2022 112.00 126.00 112.00 115.00 74,579,600 0
29-Nov-2022 114.00 115.00 112.00 113.00 2,845,700 0
28-Nov-2022 114.00 118.00 113.00 113.00 13,741,100 0
25-Nov-2022 114.00 117.00 113.00 114.00 4,411,500 0
24-Nov-2022 115.00 115.00 112.00 113.00 6,259,300 0
23-Nov-2022 113.00 130.00 112.00 115.00 103,165,700 0
22-Nov-2022 112.00 114.00 112.00 113.00 2,395,500 0
21-Nov-2022 112.00 114.00 112.00 113.00 4,363,800 0
18-Nov-2022 113.00 117.00 113.00 114.00 4,599,700 0
17-Nov-2022 117.00 119.00 113.00 117.00 16,469,800 0
16-Nov-2022 111.00 132.00 111.00 116.00 134,863,000 0
15-Nov-2022 113.00 113.00 111.00 111.00 818,400 0
14-Nov-2022 113.00 114.00 109.00 112.00 2,021,600 0
11-Nov-2022 113.00 116.00 112.00 113.00 3,129,800 0
10-Nov-2022 112.00 114.00 111.00 113.00 1,484,700 0
09-Nov-2022 108.00 116.00 108.00 113.00 1,850,800 0
08-Nov-2022 120.00 122.00 113.00 114.00 25,062,500 0
07-Nov-2022 113.00 120.00 113.00 120.00 5,536,300 0
04-Nov-2022 115.00 118.00 112.00 113.00 4,970,400 0
03-Nov-2022 118.00 125.00 116.00 116.00 18,319,400 0
02-Nov-2022 122.00 122.00 118.00 119.00 2,357,000 0
01-Nov-2022 122.00 123.00 119.00 121.00 2,241,500 0
31-Oct-2022 122.00 125.00 118.00 121.00 4,854,100 0
28-Oct-2022 117.00 125.00 116.00 120.00 10,670,800 0
27-Oct-2022 112.00 120.00 112.00 116.00 14,837,700 0
26-Oct-2022 112.00 119.00 111.00 113.00 11,035,800 0
25-Oct-2022 112.00 114.00 111.00 112.00 1,746,600 0
24-Oct-2022 112.00 116.00 112.00 114.00 1,875,300 0
21-Oct-2022 113.00 116.00 113.00 113.00 1,541,300 0
20-Oct-2022 110.00 116.00 110.00 114.00 3,549,500 0
19-Oct-2022 109.00 115.00 109.00 112.00 3,871,000 0
18-Oct-2022 108.00 115.00 107.00 111.00 3,866,300 0
17-Oct-2022 109.00 118.00 109.00 111.00 3,807,200 0
14-Oct-2022 115.00 121.00 115.00 116.00 2,798,100 0
13-Oct-2022 113.00 120.00 113.00 116.00 1,544,700 0
12-Oct-2022 117.00 125.00 116.00 120.00 7,660,900 0
11-Oct-2022 127.00 128.00 123.00 124.00 5,452,500 0
10-Oct-2022 122.00 127.00 122.00 125.00 3,430,700 0
07-Oct-2022 117.00 126.00 117.00 124.00 3,183,800 0
06-Oct-2022 118.00 127.00 118.00 125.00 5,602,400 0
05-Oct-2022 121.00 135.00 121.00 125.00 42,057,300 0
04-Oct-2022 116.00 126.00 116.00 123.00 5,131,300 0
03-Oct-2022 115.00 124.00 115.00 124.00 4,298,100 0
30-Sep-2022 130.00 131.00 121.00 121.00 11,289,600 0
29-Sep-2022 127.00 135.00 125.00 130.00 28,595,300 0
28-Sep-2022 132.00 134.00 125.00 126.00 9,934,600 0
27-Sep-2022 135.00 139.00 130.00 132.00 18,457,600 0
26-Sep-2022 136.00 142.00 127.00 131.00 42,548,700 0
23-Sep-2022 129.00 166.00 125.00 135.00 361,292,700 0
22-Sep-2022 120.00 146.00 119.00 129.00 169,802,000 0
21-Sep-2022 119.00 125.00 118.00 119.00 11,498,700 0
20-Sep-2022 118.00 122.00 117.00 119.00 5,119,400 0
19-Sep-2022 113.00 131.00 113.00 118.00 55,159,500 0
16-Sep-2022 120.00 124.00 120.00 121.00 1,487,700 0
15-Sep-2022 120.00 125.00 120.00 123.00 2,079,900 0
14-Sep-2022 119.00 128.00 119.00 124.00 11,111,600 0
13-Sep-2022 123.00 127.00 123.00 123.00 4,625,800 0
12-Sep-2022 125.00 129.00 125.00 126.00 5,065,100 0
09-Sep-2022 124.00 131.00 123.00 127.00 29,174,100 0
08-Sep-2022 123.00 125.00 122.00 124.00 2,975,200 0
07-Sep-2022 124.00 126.00 122.00 123.00 5,586,100 0
06-Sep-2022 123.00 128.00 123.00 123.00 10,845,500 0
05-Sep-2022 118.00 126.00 118.00 123.00 7,445,300 0
02-Sep-2022 122.00 128.00 121.00 124.00 17,816,300 0
01-Sep-2022 124.00 130.00 123.00 123.00 18,822,800 0
31-Aug-2022 132.00 149.00 132.00 132.00 120,585,100 0
30-Aug-2022 154.00 170.00 141.00 141.00 81,047,500 0
29-Aug-2022 113.00 151.00 111.00 151.00 177,991,800 0
26-Aug-2022 112.00 115.00 112.00 112.00 4,041,300 0
25-Aug-2022 110.00 123.00 110.00 112.00 30,669,200 0
24-Aug-2022 109.00 119.00 109.00 110.00 15,967,200 0
23-Aug-2022 108.00 112.00 108.00 110.00 997,800 0
22-Aug-2022 109.00 111.00 108.00 109.00 1,012,400 0
19-Aug-2022 109.00 113.00 108.00 109.00 1,254,300 0
18-Aug-2022 105.00 110.00 105.00 109.00 732,800 0
16-Aug-2022 111.00 114.00 110.00 110.00 769,200 0
15-Aug-2022 113.00 113.00 109.00 111.00 897,400 0
12-Aug-2022 112.00 114.00 112.00 113.00 2,100,100 0
11-Aug-2022 109.00 117.00 108.00 111.00 5,797,300 0