PT Geoprima Solusi Tbk GPSO

IDX · Indonesia · Technology Services

IDR 228.00+4.00 (+1.79%)

Market open· Oct 2, 2026, 3:57 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 228.00	+1.79%	IDR 224.00	IDR 230.00	IDR 222.00	14.25M
2026-10-01	IDR 224.00	-4.27%	IDR 232.00	IDR 232.00	IDR 222.00	14.74M
2026-09-30	IDR 234.00	+1.74%	IDR 228.00	IDR 240.00	IDR 228.00	14.79M
2026-09-29	IDR 230.00	+6.48%	IDR 218.00	IDR 230.00	IDR 214.00	26.07M
2026-09-28	IDR 216.00	-4.42%	IDR 226.00	IDR 238.00	IDR 210.00	16.95M
2026-09-25	IDR 226.00	-10.32%	IDR 252.00	IDR 254.00	IDR 224.00	15.86M
2026-09-24	IDR 252.00	-2.33%	IDR 258.00	IDR 258.00	IDR 250.00	3.43M
2026-09-23	IDR 258.00	0.00%	IDR 258.00	IDR 262.00	IDR 250.00	8.32M
2026-09-22	IDR 258.00	-9.15%	IDR 284.00	IDR 284.00	IDR 254.00	32.21M
2026-09-21	IDR 284.00	0.00%	IDR 284.00	IDR 296.00	IDR 282.00	51.37M
2026-09-18	IDR 284.00	+0.71%	IDR 284.00	IDR 286.00	IDR 282.00	6.97M
2026-09-17	IDR 282.00	+0.71%	IDR 282.00	IDR 288.00	IDR 278.00	50.28M
2026-09-16	IDR 280.00	-2.78%	IDR 288.00	IDR 288.00	IDR 280.00	4.98M
2026-09-15	IDR 288.00	0.00%	IDR 290.00	IDR 292.00	IDR 282.00	27.48M
2026-09-14	IDR 288.00	0.00%	IDR 290.00	IDR 294.00	IDR 278.00	44.04M
2026-09-11	IDR 288.00	+1.41%	IDR 284.00	IDR 294.00	IDR 278.00	47.55M
2026-09-10	IDR 284.00	0.00%	IDR 286.00	IDR 288.00	IDR 282.00	5.43M
2026-09-09	IDR 284.00	-2.07%	IDR 290.00	IDR 294.00	IDR 282.00	7.94M
2026-09-08	IDR 290.00	-1.36%	IDR 296.00	IDR 298.00	IDR 288.00	11.83M
2026-09-07	IDR 294.00	0.00%	IDR 296.00	IDR 308.00	IDR 288.00	63.19M
2026-09-04	IDR 294.00	-2.00%	IDR 298.00	IDR 298.00	IDR 280.00	90.52M
2026-09-03	IDR 300.00	-1.96%	IDR 306.00	IDR 306.00	IDR 294.00	14.84M
2026-09-02	IDR 306.00	+2.68%	IDR 300.00	IDR 310.00	IDR 298.00	30.92M
2026-09-01	IDR 298.00	-1.97%	IDR 304.00	IDR 306.00	IDR 286.00	37.78M
2026-08-31	IDR 304.00	+4.11%	IDR 294.00	IDR 308.00	IDR 294.00	52.52M
2026-08-28	IDR 292.00	-2.67%	IDR 300.00	IDR 306.00	IDR 290.00	56.36M
2026-08-27	IDR 300.00	0.00%	IDR 300.00	IDR 302.00	IDR 292.00	14.24M
2026-08-26	IDR 300.00	+4.90%	IDR 288.00	IDR 302.00	IDR 288.00	83.83M
2026-08-24	IDR 286.00	-1.38%	IDR 290.00	IDR 290.00	IDR 282.00	4.79M
2026-08-21	IDR 290.00	-3.33%	IDR 300.00	IDR 302.00	IDR 278.00	10.35M
2026-08-20	IDR 300.00	+1.35%	IDR 300.00	IDR 306.00	IDR 296.00	47.80M
2026-08-19	IDR 296.00	+4.96%	IDR 286.00	IDR 298.00	IDR 280.00	93.15M
2026-08-18	IDR 282.00	+0.71%	IDR 278.00	IDR 286.00	IDR 274.00	7.25M
2026-08-14	IDR 280.00	0.00%	IDR 280.00	IDR 282.00	IDR 276.00	3.15M
2026-08-13	IDR 280.00	-1.41%	IDR 284.00	IDR 284.00	IDR 278.00	2.10M
2026-08-12	IDR 284.00	+1.43%	IDR 280.00	IDR 286.00	IDR 276.00	6.40M
2026-08-11	IDR 280.00	-3.45%	IDR 290.00	IDR 294.00	IDR 274.00	18.17M
2026-08-10	IDR 290.00	+4.32%	IDR 282.00	IDR 296.00	IDR 282.00	38.83M
2026-08-07	IDR 278.00	-2.80%	IDR 282.00	IDR 290.00	IDR 276.00	67.38M
2026-08-06	IDR 286.00	-7.74%	IDR 310.00	IDR 314.00	IDR 282.00	84.71M
2026-08-05	IDR 310.00	0.00%	IDR 310.00	IDR 314.00	IDR 308.00	13.39M
2026-08-04	IDR 310.00	+0.65%	IDR 308.00	IDR 320.00	IDR 292.00	133.07M
2026-08-03	IDR 308.00	+1.32%	IDR 308.00	IDR 324.00	IDR 300.00	69.15M
2026-07-31	IDR 304.00	+8.57%	IDR 286.00	IDR 310.00	IDR 286.00	90.13M
2026-07-30	IDR 280.00	+2.19%	IDR 274.00	IDR 286.00	IDR 272.00	12.77M
2026-07-29	IDR 274.00	-2.14%	IDR 284.00	IDR 286.00	IDR 270.00	10.05M
2026-07-28	IDR 280.00	+0.72%	IDR 278.00	IDR 286.00	IDR 276.00	9.65M
2026-07-27	IDR 278.00	-7.33%	IDR 304.00	IDR 304.00	IDR 276.00	28.58M
2026-07-24	IDR 300.00	-7.98%	IDR 330.00	IDR 356.00	IDR 282.00	125.00M
2026-07-23	IDR 326.00	-4.12%	IDR 338.00	IDR 344.00	IDR 314.00	47.49M
2026-07-22	IDR 340.00	-6.59%	IDR 366.00	IDR 372.00	IDR 316.00	70.70M
2026-07-21	IDR 364.00	+15.92%	IDR 320.00	IDR 366.00	IDR 320.00	128.30M
2026-07-20	IDR 314.00	-4.85%	IDR 330.00	IDR 346.00	IDR 314.00	70.54M
2026-07-17	IDR 330.00	+1.23%	IDR 328.00	IDR 332.00	IDR 320.00	13.48M
2026-07-16	IDR 326.00	-0.61%	IDR 326.00	IDR 340.00	IDR 316.00	42.24M
2026-07-15	IDR 328.00	-2.38%	IDR 336.00	IDR 338.00	IDR 322.00	16.02M
2026-07-14	IDR 336.00	+7.01%	IDR 316.00	IDR 340.00	IDR 302.00	69.92M
2026-07-13	IDR 314.00	+10.56%	IDR 290.00	IDR 316.00	IDR 290.00	46.70M
2026-07-10	IDR 284.00	+3.65%	IDR 274.00	IDR 290.00	IDR 274.00	10.34M
2026-07-09	IDR 274.00	0.00%	IDR 270.00	IDR 276.00	IDR 264.00	2.64M
2026-07-08	IDR 274.00	-1.44%	IDR 280.00	IDR 282.00	IDR 272.00	6.98M
2026-07-07	IDR 278.00	-2.11%	IDR 286.00	IDR 290.00	IDR 278.00	5.54M
2026-07-06	IDR 284.00	-0.70%	IDR 294.00	IDR 294.00	IDR 274.00	7.48M
2026-07-03	IDR 286.00	-3.38%	IDR 304.00	IDR 304.00	IDR 282.00	12.21M
2026-07-02	IDR 296.00	-0.67%	IDR 298.00	IDR 312.00	IDR 270.00	36.81M
2026-07-01	IDR 298.00	-1.32%	IDR 310.00	IDR 316.00	IDR 290.00	6.24M
2026-06-30	IDR 302.00	-13.22%	IDR 324.00	IDR 328.00	IDR 298.00	13.66M
2026-06-29	IDR 348.00	-14.71%	IDR 350.00	IDR 386.00	IDR 348.00	8.23M
2026-06-26	IDR 408.00	-14.64%	IDR 478.00	IDR 478.00	IDR 408.00	14.63M
2026-06-25	IDR 478.00	+0.42%	IDR 476.00	IDR 484.00	IDR 474.00	22.80M
2026-06-24	IDR 476.00	+2.15%	IDR 466.00	IDR 492.00	IDR 466.00	38.44M
2026-06-23	IDR 466.00	-4.12%	IDR 484.00	IDR 484.00	IDR 464.00	20.62M
2026-06-22	IDR 486.00	+11.47%	IDR 440.00	IDR 490.00	IDR 440.00	78.40M
2026-06-19	IDR 436.00	+2.35%	IDR 426.00	IDR 440.00	IDR 426.00	25.87M
2026-06-18	IDR 426.00	+0.47%	IDR 424.00	IDR 434.00	IDR 422.00	9.98M
2026-06-17	IDR 424.00	+0.95%	IDR 422.00	IDR 428.00	IDR 410.00	23.74M
2026-06-15	IDR 420.00	+25.00%	IDR 336.00	IDR 420.00	IDR 334.00	91.12M
2026-06-12	IDR 336.00	+7.69%	IDR 310.00	IDR 336.00	IDR 308.00	57.42M
2026-06-11	IDR 312.00	+4.70%	IDR 302.00	IDR 322.00	IDR 302.00	16.54M
2026-06-10	IDR 298.00	-6.88%	IDR 324.00	IDR 328.00	IDR 298.00	9.19M
2026-06-09	IDR 320.00	-9.09%	IDR 330.00	IDR 342.00	IDR 304.00	12.88M
2026-06-08	IDR 352.00	-14.98%	IDR 380.00	IDR 380.00	IDR 352.00	5.53M
2026-06-05	IDR 414.00	-14.81%	IDR 486.00	IDR 496.00	IDR 414.00	3.93M
2026-06-04	IDR 486.00	-1.62%	IDR 494.00	IDR 498.00	IDR 472.00	23.96M
2026-06-03	IDR 494.00	-4.08%	IDR 515.00	IDR 520.00	IDR 488.00	20.97M
2026-06-02	IDR 515.00	+1.98%	IDR 510.00	IDR 520.00	IDR 500.00	18.41M
2026-05-29	IDR 505.00	+3.91%	IDR 486.00	IDR 510.00	IDR 484.00	30.41M
2026-05-28	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 486.00	0
2026-05-27	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 486.00	0
2026-05-26	IDR 486.00	-0.82%	IDR 490.00	IDR 492.00	IDR 486.00	2.85M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 228.00	+1.79%	IDR 224.00	IDR 230.00	IDR 222.00	14.25M
2026-10-01	IDR 224.00	-4.27%	IDR 232.00	IDR 232.00	IDR 222.00	14.74M
2026-09-30	IDR 234.00	+1.74%	IDR 228.00	IDR 240.00	IDR 228.00	14.79M
2026-09-29	IDR 230.00	+6.48%	IDR 218.00	IDR 230.00	IDR 214.00	26.07M
2026-09-28	IDR 216.00	-4.42%	IDR 226.00	IDR 238.00	IDR 210.00	16.95M
2026-09-25	IDR 226.00	-10.32%	IDR 252.00	IDR 254.00	IDR 224.00	15.86M
2026-09-24	IDR 252.00	-2.33%	IDR 258.00	IDR 258.00	IDR 250.00	3.43M
2026-09-23	IDR 258.00	0.00%	IDR 258.00	IDR 262.00	IDR 250.00	8.32M
2026-09-22	IDR 258.00	-9.15%	IDR 284.00	IDR 284.00	IDR 254.00	32.21M
2026-09-21	IDR 284.00	0.00%	IDR 284.00	IDR 296.00	IDR 282.00	51.37M
2026-09-18	IDR 284.00	+0.71%	IDR 284.00	IDR 286.00	IDR 282.00	6.97M
2026-09-17	IDR 282.00	+0.71%	IDR 282.00	IDR 288.00	IDR 278.00	50.28M
2026-09-16	IDR 280.00	-2.78%	IDR 288.00	IDR 288.00	IDR 280.00	4.98M
2026-09-15	IDR 288.00	0.00%	IDR 290.00	IDR 292.00	IDR 282.00	27.48M
2026-09-14	IDR 288.00	0.00%	IDR 290.00	IDR 294.00	IDR 278.00	44.04M
2026-09-11	IDR 288.00	+1.41%	IDR 284.00	IDR 294.00	IDR 278.00	47.55M
2026-09-10	IDR 284.00	0.00%	IDR 286.00	IDR 288.00	IDR 282.00	5.43M
2026-09-09	IDR 284.00	-2.07%	IDR 290.00	IDR 294.00	IDR 282.00	7.94M
2026-09-08	IDR 290.00	-1.36%	IDR 296.00	IDR 298.00	IDR 288.00	11.83M
2026-09-07	IDR 294.00	0.00%	IDR 296.00	IDR 308.00	IDR 288.00	63.19M
2026-09-04	IDR 294.00	-2.00%	IDR 298.00	IDR 298.00	IDR 280.00	90.52M
2026-09-03	IDR 300.00	-1.96%	IDR 306.00	IDR 306.00	IDR 294.00	14.84M
2026-09-02	IDR 306.00	+2.68%	IDR 300.00	IDR 310.00	IDR 298.00	30.92M
2026-09-01	IDR 298.00	-1.97%	IDR 304.00	IDR 306.00	IDR 286.00	37.78M
2026-08-31	IDR 304.00	+4.11%	IDR 294.00	IDR 308.00	IDR 294.00	52.52M
2026-08-28	IDR 292.00	-2.67%	IDR 300.00	IDR 306.00	IDR 290.00	56.36M
2026-08-27	IDR 300.00	0.00%	IDR 300.00	IDR 302.00	IDR 292.00	14.24M
2026-08-26	IDR 300.00	+4.90%	IDR 288.00	IDR 302.00	IDR 288.00	83.83M
2026-08-24	IDR 286.00	-1.38%	IDR 290.00	IDR 290.00	IDR 282.00	4.79M
2026-08-21	IDR 290.00	-3.33%	IDR 300.00	IDR 302.00	IDR 278.00	10.35M
2026-08-20	IDR 300.00	+1.35%	IDR 300.00	IDR 306.00	IDR 296.00	47.80M
2026-08-19	IDR 296.00	+4.96%	IDR 286.00	IDR 298.00	IDR 280.00	93.15M
2026-08-18	IDR 282.00	+0.71%	IDR 278.00	IDR 286.00	IDR 274.00	7.25M
2026-08-14	IDR 280.00	0.00%	IDR 280.00	IDR 282.00	IDR 276.00	3.15M
2026-08-13	IDR 280.00	-1.41%	IDR 284.00	IDR 284.00	IDR 278.00	2.10M
2026-08-12	IDR 284.00	+1.43%	IDR 280.00	IDR 286.00	IDR 276.00	6.40M
2026-08-11	IDR 280.00	-3.45%	IDR 290.00	IDR 294.00	IDR 274.00	18.17M
2026-08-10	IDR 290.00	+4.32%	IDR 282.00	IDR 296.00	IDR 282.00	38.83M
2026-08-07	IDR 278.00	-2.80%	IDR 282.00	IDR 290.00	IDR 276.00	67.38M
2026-08-06	IDR 286.00	-7.74%	IDR 310.00	IDR 314.00	IDR 282.00	84.71M
2026-08-05	IDR 310.00	0.00%	IDR 310.00	IDR 314.00	IDR 308.00	13.39M
2026-08-04	IDR 310.00	+0.65%	IDR 308.00	IDR 320.00	IDR 292.00	133.07M
2026-08-03	IDR 308.00	+1.32%	IDR 308.00	IDR 324.00	IDR 300.00	69.15M
2026-07-31	IDR 304.00	+8.57%	IDR 286.00	IDR 310.00	IDR 286.00	90.13M
2026-07-30	IDR 280.00	+2.19%	IDR 274.00	IDR 286.00	IDR 272.00	12.77M
2026-07-29	IDR 274.00	-2.14%	IDR 284.00	IDR 286.00	IDR 270.00	10.05M
2026-07-28	IDR 280.00	+0.72%	IDR 278.00	IDR 286.00	IDR 276.00	9.65M
2026-07-27	IDR 278.00	-7.33%	IDR 304.00	IDR 304.00	IDR 276.00	28.58M
2026-07-24	IDR 300.00	-7.98%	IDR 330.00	IDR 356.00	IDR 282.00	125.00M
2026-07-23	IDR 326.00	-4.12%	IDR 338.00	IDR 344.00	IDR 314.00	47.49M
2026-07-22	IDR 340.00	-6.59%	IDR 366.00	IDR 372.00	IDR 316.00	70.70M
2026-07-21	IDR 364.00	+15.92%	IDR 320.00	IDR 366.00	IDR 320.00	128.30M
2026-07-20	IDR 314.00	-4.85%	IDR 330.00	IDR 346.00	IDR 314.00	70.54M
2026-07-17	IDR 330.00	+1.23%	IDR 328.00	IDR 332.00	IDR 320.00	13.48M
2026-07-16	IDR 326.00	-0.61%	IDR 326.00	IDR 340.00	IDR 316.00	42.24M
2026-07-15	IDR 328.00	-2.38%	IDR 336.00	IDR 338.00	IDR 322.00	16.02M
2026-07-14	IDR 336.00	+7.01%	IDR 316.00	IDR 340.00	IDR 302.00	69.92M
2026-07-13	IDR 314.00	+10.56%	IDR 290.00	IDR 316.00	IDR 290.00	46.70M
2026-07-10	IDR 284.00	+3.65%	IDR 274.00	IDR 290.00	IDR 274.00	10.34M
2026-07-09	IDR 274.00	0.00%	IDR 270.00	IDR 276.00	IDR 264.00	2.64M
2026-07-08	IDR 274.00	-1.44%	IDR 280.00	IDR 282.00	IDR 272.00	6.98M
2026-07-07	IDR 278.00	-2.11%	IDR 286.00	IDR 290.00	IDR 278.00	5.54M
2026-07-06	IDR 284.00	-0.70%	IDR 294.00	IDR 294.00	IDR 274.00	7.48M
2026-07-03	IDR 286.00	-3.38%	IDR 304.00	IDR 304.00	IDR 282.00	12.21M
2026-07-02	IDR 296.00	-0.67%	IDR 298.00	IDR 312.00	IDR 270.00	36.81M
2026-07-01	IDR 298.00	-1.32%	IDR 310.00	IDR 316.00	IDR 290.00	6.24M
2026-06-30	IDR 302.00	-13.22%	IDR 324.00	IDR 328.00	IDR 298.00	13.66M
2026-06-29	IDR 348.00	-14.71%	IDR 350.00	IDR 386.00	IDR 348.00	8.23M
2026-06-26	IDR 408.00	-14.64%	IDR 478.00	IDR 478.00	IDR 408.00	14.63M
2026-06-25	IDR 478.00	+0.42%	IDR 476.00	IDR 484.00	IDR 474.00	22.80M
2026-06-24	IDR 476.00	+2.15%	IDR 466.00	IDR 492.00	IDR 466.00	38.44M
2026-06-23	IDR 466.00	-4.12%	IDR 484.00	IDR 484.00	IDR 464.00	20.62M
2026-06-22	IDR 486.00	+11.47%	IDR 440.00	IDR 490.00	IDR 440.00	78.40M
2026-06-19	IDR 436.00	+2.35%	IDR 426.00	IDR 440.00	IDR 426.00	25.87M
2026-06-18	IDR 426.00	+0.47%	IDR 424.00	IDR 434.00	IDR 422.00	9.98M
2026-06-17	IDR 424.00	+0.95%	IDR 422.00	IDR 428.00	IDR 410.00	23.74M
2026-06-15	IDR 420.00	+25.00%	IDR 336.00	IDR 420.00	IDR 334.00	91.12M
2026-06-12	IDR 336.00	+7.69%	IDR 310.00	IDR 336.00	IDR 308.00	57.42M
2026-06-11	IDR 312.00	+4.70%	IDR 302.00	IDR 322.00	IDR 302.00	16.54M
2026-06-10	IDR 298.00	-6.88%	IDR 324.00	IDR 328.00	IDR 298.00	9.19M
2026-06-09	IDR 320.00	-9.09%	IDR 330.00	IDR 342.00	IDR 304.00	12.88M
2026-06-08	IDR 352.00	-14.98%	IDR 380.00	IDR 380.00	IDR 352.00	5.53M
2026-06-05	IDR 414.00	-14.81%	IDR 486.00	IDR 496.00	IDR 414.00	3.93M
2026-06-04	IDR 486.00	-1.62%	IDR 494.00	IDR 498.00	IDR 472.00	23.96M
2026-06-03	IDR 494.00	-4.08%	IDR 515.00	IDR 520.00	IDR 488.00	20.97M
2026-06-02	IDR 515.00	+1.98%	IDR 510.00	IDR 520.00	IDR 500.00	18.41M
2026-05-29	IDR 505.00	+3.91%	IDR 486.00	IDR 510.00	IDR 484.00	30.41M
2026-05-28	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 486.00	0
2026-05-27	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 486.00	0
2026-05-26	IDR 486.00	-0.82%	IDR 490.00	IDR 492.00	IDR 486.00	2.85M