Efek Terdaftar

GEOPRIMA SOLUSI Tbk, PT

Security name
GEOPRIMA SOLUSI Tbk
Issuer
GEOPRIMA SOLUSI Tbk, PT
ISIN Code
ID1000162704
Short Code
GPSO
Type
Saham Biasa
Listing Date
06 September 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
166,666,600.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
MACHINERY AND HEAVY EQUIPMENT
Number of Securities
666,741,103 (Total)
As of 25 Apr 2024
100.00% Scripless = 666,741,103.000
Local Percentage
99.31%
Foreign Percentage
0.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 116 114 114 92,207 1,060,006,000 77
02 May 2023 0 116 114 114 92,207 1,060,006,000 77
02 May 2023 0 116 114 114 92,207 1,060,006,000 77
02 May 2023 0 116 114 114 92,207 1,060,006,000 77
03 May 2023 0 115 112 112 8,502 96,076,200 81
04 May 2023 0 115 112 112 1,099 12,397,200 35
05 May 2023 0 115 111 112 5,736 63,989,200 52
08 May 2023 0 114 111 113 88,070 1,003,004,100 134
09 May 2023 0 115 112 115 7,585 86,564,000 133
10 May 2023 0 116 111 115 112,824 1,295,425,700 92
11 May 2023 0 116 114 114 5,357 61,362,000 46
12 May 2023 0 116 113 113 4,994 56,684,100 66
15 May 2023 0 116 114 116 159,597 1,827,230,700 124
16 May 2023 0 124 116 118 99,619 1,199,939,300 1,410
17 May 2023 0 120 115 116 16,617 194,003,300 217
19 May 2023 0 121 117 119 171,561 2,026,761,600 344
22 May 2023 0 122 118 118 18,613 222,599,800 209
23 May 2023 0 120 116 116 161,284 1,887,200,200 172
24 May 2023 0 117 115 116 4,826 56,047,100 100
25 May 2023 0 121 116 118 185,435 2,181,844,800 432
26 May 2023 0 119 115 115 9,188 107,105,200 112
29 May 2023 0 119 115 116 162,201 1,897,585,500 189
30 May 2023 0 118 115 117 3,847 44,658,900 69
31 May 2023 0 118 114 114 13,963 161,007,700 115
05 Jun 2023 0 114 106 107 8,310 89,959,400 206
06 Jun 2023 0 111 106 108 221,139 2,409,968,800 168
07 Jun 2023 0 111 107 108 18,777 202,793,700 73
08 Jun 2023 0 108 106 106 1,902 20,272,700 70
09 Jun 2023 0 110 107 107 170,290 1,830,875,600 104
12 Jun 2023 0 110 107 110 37,228 399,861,600 94
13 Jun 2023 0 113 110 111 3,524 39,385,000 103
14 Jun 2023 0 111 109 110 167,091 1,837,929,300 81
16 Jun 2023 0 109 107 108 2,690 29,099,800 42
19 Jun 2023 0 112 106 112 168,962 1,856,201,600 154
20 Jun 2023 0 114 106 108 13,948 152,368,500 291
21 Jun 2023 0 110 105 107 174,736 1,852,440,500 104
22 Jun 2023 0 108 105 106 1,268 13,466,400 53
23 Jun 2023 0 108 105 107 855 9,023,100 53
26 Jun 2023 0 109 105 108 186,643 1,979,761,000 83
27 Jun 2023 0 109 106 108 1,105 11,823,100 51
03 Jul 2023 0 107 101 104 6,780 70,426,100 131
05 Jul 2023 0 109 104 106 5,880 62,807,000 123
06 Jul 2023 0 108 106 108 175,967 1,892,218,700 49
07 Jul 2023 0 108 107 107 675 7,251,100 31
10 Jul 2023 0 107 104 107 1,360 14,461,300 39
11 Jul 2023 0 112 106 108 182,153 1,968,292,500 243
12 Jul 2023 0 109 107 107 1,253 13,468,800 39
14 Jul 2023 0 111 107 108 1,103 11,955,500 62
17 Jul 2023 0 108 100 108 180,010 1,934,418,400 112
20 Jul 2023 0 109 105 108 178,985 1,932,897,500 53
21 Jul 2023 0 110 106 108 608 6,525,300 26
25 Jul 2023 0 113 109 113 183,737 2,018,551,600 241
27 Jul 2023 0 112 111 112 1,954 21,849,200 34
28 Jul 2023 0 118 111 113 182,183 2,087,225,200 289
31 Jul 2023 0 116 110 112 3,009 33,760,000 81
02 Aug 2023 0 112 106 108 9,022 97,998,400 96
03 Aug 2023 0 112 108 108 535 5,810,300 20
04 Aug 2023 0 114 107 108 183,297 2,042,422,800 139
07 Aug 2023 0 110 107 109 822 8,820,500 28
08 Aug 2023 0 111 107 110 183,371 2,007,772,700 75
10 Aug 2023 0 110 104 106 187,215 2,034,385,500 106
11 Aug 2023 0 107 104 106 619 6,548,000 39
15 Aug 2023 0 109 103 103 193,584 2,051,700,300 114
16 Aug 2023 0 107 102 105 1,292 13,571,200 61
18 Aug 2023 0 115 106 110 11,043 123,504,800 192
21 Aug 2023 0 115 109 112 184,526 2,067,244,800 187
22 Aug 2023 0 113 110 110 695 7,712,800 32
23 Aug 2023 0 110 108 109 477 5,214,000 30
24 Aug 2023 0 122 108 122 260,953 2,960,874,000 533
25 Aug 2023 0 124 115 118 9,970 119,638,500 296
28 Aug 2023 0 119 115 115 1,647 19,143,800 77
30 Aug 2023 0 153 114 144 370,265 5,236,949,600 5,052
31 Aug 2023 0 145 133 134 59,675 818,306,600 1,117
01 Sep 2023 0 139 127 133 166,072 2,193,006,700 582
04 Sep 2023 0 150 128 132 65,244 903,465,000 1,303
05 Sep 2023 0 140 132 136 15,481 211,678,200 469
06 Sep 2023 0 151 132 140 379,997 5,474,768,800 2,744
07 Sep 2023 0 142 130 131 21,877 297,811,900 549
08 Sep 2023 0 131 122 127 209,136 2,656,328,500 272
11 Sep 2023 0 165 127 157 395,743 6,067,552,400 5,563
12 Sep 2023 0 177 145 160 623,285 10,378,486,900 6,599
13 Sep 2023 0 165 155 160 140,799 2,240,033,000 638
14 Sep 2023 0 161 152 152 17,423 271,461,700 453
15 Sep 2023 0 164 145 145 147,790 2,311,503,200 596
18 Sep 2023 0 157 131 146 16,775 246,125,100 487
19 Sep 2023 0 155 140 141 140,456 2,049,920,400 272
20 Sep 2023 0 150 136 139 7,806 110,410,600 266
21 Sep 2023 0 142 124 124 159,431 2,164,778,900 399
22 Sep 2023 0 127 110 114 21,306 246,108,400 564
25 Sep 2023 0 143 107 140 206,432 2,780,440,600 2,633
26 Sep 2023 0 145 130 135 283,955 3,864,394,300 2,110
27 Sep 2023 0 135 125 130 3,933 51,028,900 234
29 Sep 2023 0 130 123 127 156,023 2,004,508,300 105
02 Oct 2023 0 128 120 125 7,305 90,692,100 167
03 Oct 2023 0 128 119 120 2,857 35,117,400 119
04 Oct 2023 0 122 113 120 169,277 2,019,746,800 129
05 Oct 2023 0 130 114 124 42,212 532,890,800 648
06 Oct 2023 0 128 124 125 182,678 2,322,626,700 299
09 Oct 2023 0 135 123 132 57,197 746,543,300 654
10 Oct 2023 0 141 129 137 192,102 2,593,697,100 668
11 Oct 2023 0 142 133 136 5,351 72,680,900 214
12 Oct 2023 0 149 131 145 148,569 2,156,935,200 881
13 Oct 2023 0 146 131 133 60,331 809,712,100 379
16 Oct 2023 0 134 123 131 2,674 34,140,500 178
17 Oct 2023 0 131 125 125 162,619 2,044,787,700 148
18 Oct 2023 0 127 120 126 2,669 32,842,600 103
19 Oct 2023 0 125 119 121 167,026 2,061,599,500 165
20 Oct 2023 0 124 120 120 1,986 24,235,900 71
23 Oct 2023 0 143 115 140 227,316 3,149,858,500 1,351
24 Oct 2023 0 142 122 123 19,675 252,967,100 963
25 Oct 2023 0 126 121 124 159,592 1,966,774,100 204
26 Oct 2023 0 136 123 129 21,061 277,295,100 451
27 Oct 2023 0 136 122 125 156,692 1,973,441,300 205
30 Oct 2023 0 137 124 125 19,181 254,848,100 268
31 Oct 2023 0 130 123 125 154,315 1,958,865,300 92
01 Nov 2023 0 133 124 125 22,219 286,743,000 168
02 Nov 2023 0 132 124 125 155,452 2,023,683,600 225
06 Nov 2023 0 125 121 123 167,168 2,052,829,400 233
07 Nov 2023 0 125 120 124 2,944 35,964,500 89
08 Nov 2023 0 124 122 124 1,229 15,067,800 51
09 Nov 2023 0 127 122 123 162,832 2,012,980,500 138
13 Nov 2023 0 125 121 121 785 9,509,800 57
14 Nov 2023 0 124 121 124 3,014 37,197,300 81
15 Nov 2023 0 133 123 128 236,250 2,963,562,900 1,038
16 Nov 2023 0 133 126 128 22,654 290,887,200 267
17 Nov 2023 0 157 123 137 291,263 4,316,543,100 4,105
20 Nov 2023 0 138 126 133 230,724 3,005,467,500 898
21 Nov 2023 0 155 130 148 259,727 3,781,100,000 3,721
22 Nov 2023 0 155 140 149 231,211 3,406,464,800 959
23 Nov 2023 0 152 146 148 26,014 384,835,800 366
24 Nov 2023 0 153 148 149 21,573 324,349,700 241
27 Nov 2023 0 152 148 151 147,536 2,218,431,700 191
28 Nov 2023 0 200 148 194 945,052 16,624,197,600 10,245
29 Nov 2023 0 196 173 175 148,335 2,690,731,000 3,211
30 Nov 2023 0 181 166 172 37,015 640,590,100 960
01 Dec 2023 0 187 171 172 283,178 5,044,714,200 2,934
04 Dec 2023 0 190 172 177 70,638 1,279,334,900 1,556
05 Dec 2023 0 182 166 172 122,556 2,196,382,300 613
06 Dec 2023 0 172 141 152 19,521 301,470,900 693
07 Dec 2023 0 152 129 133 25,818 348,403,300 688
08 Dec 2023 0 146 131 141 170,814 2,302,223,700 732
11 Dec 2023 0 145 137 139 5,169 72,513,700 185
12 Dec 2023 0 152 134 151 167,520 2,334,887,700 446
13 Dec 2023 0 172 147 166 97,477 1,593,104,500 1,733
14 Dec 2023 0 170 146 150 166,682 2,504,642,800 1,417
15 Dec 2023 0 160 145 153 22,132 338,977,400 563
18 Dec 2023 0 159 146 146 140,090 2,151,113,600 414
19 Dec 2023 0 151 140 143 7,062 101,704,600 362
20 Dec 2023 0 150 140 142 142,755 2,065,646,500 341
27 Dec 2023 0 147 136 141 410,533 5,830,125,900 388
28 Dec 2023 0 144 138 141 4,482 62,984,800 273
29 Dec 2023 0 145 123 123 152,115 2,126,499,500 456
02 Jan 2024 0 138 124 132 12,637 166,488,800 604
03 Jan 2024 0 133 127 132 154,288 2,035,760,500 269
04 Jan 2024 0 144 131 136 169,556 2,299,671,200 685
05 Jan 2024 0 139 132 132 4,412 59,124,700 132
08 Jan 2024 0 132 126 128 8,899 113,531,700 259
09 Jan 2024 0 139 129 132 180,091 2,374,097,200 949
10 Jan 2024 0 135 125 129 7,396 95,581,500 192
11 Jan 2024 0 134 126 126 161,643 2,128,820,100 479
12 Jan 2024 0 129 124 125 5,457 68,277,900 184
15 Jan 2024 0 131 125 128 165,254 2,136,681,500 609
16 Jan 2024 0 128 125 126 4,131 52,153,000 112
17 Jan 2024 0 131 126 127 176,153 2,256,900,500 523
18 Jan 2024 0 128 125 128 2,867 36,379,800 78
19 Jan 2024 0 129 125 126 159,784 2,044,503,600 374
23 Jan 2024 0 130 126 129 161,599 2,081,233,400 372
24 Jan 2024 0 132 126 126 3,604 45,851,900 130
25 Jan 2024 0 131 126 127 167,756 2,140,935,500 701
26 Jan 2024 0 127 125 125 3,383 42,497,900 69
29 Jan 2024 0 129 125 126 156,455 1,994,121,300 229
30 Jan 2024 0 128 123 126 3,233 40,332,700 114
31 Jan 2024 0 129 123 125 158,840 2,024,781,700 346
01 Feb 2024 0 127 123 125 1,535 19,068,100 68
02 Feb 2024 0 128 123 127 168,882 2,119,619,000 267
05 Feb 2024 0 128 125 126 2,853 36,159,800 45
07 Feb 2024 0 123 118 122 2,012 24,136,900 77
13 Feb 2024 0 120 116 119 5,811 68,011,700 62
15 Feb 2024 0 125 115 124 172,374 2,034,916,100 144
19 Feb 2024 0 129 123 126 168,103 2,108,707,000 249
20 Feb 2024 0 141 121 124 157,972 2,115,336,200 3,516
21 Feb 2024 0 135 124 129 186,241 2,359,437,900 566
22 Feb 2024 0 131 124 126 4,989 63,217,500 166
23 Feb 2024 0 129 124 126 167,784 2,129,324,000 168
26 Feb 2024 0 129 126 128 5,744 73,258,300 82
27 Feb 2024 0 131 126 126 168,143 2,176,908,800 163
28 Feb 2024 0 128 124 126 799 10,022,800 34
01 Mar 2024 0 137 125 130 4,043 53,098,400 107
04 Mar 2024 0 130 126 129 1,923 24,607,600 48
06 Mar 2024 0 128 125 126 1,064 13,482,000 37
07 Mar 2024 0 130 125 130 172,549 2,188,008,600 145
08 Mar 2024 0 130 127 128 121 1,552,100 16
14 Mar 2024 0 137 123 134 213,457 2,714,529,500 649
15 Mar 2024 0 145 132 145 74,230 1,032,410,500 1,131
18 Mar 2024 0 191 145 190 797,588 13,533,012,900 9,238
19 Mar 2024 0 194 165 177 216,355 3,904,574,500 2,943
20 Mar 2024 0 214 169 174 580,338 11,338,787,600 9,300
21 Mar 2024 0 177 170 173 149,440 2,591,558,900 750
22 Mar 2024 0 174 164 164 21,841 367,091,800 371
25 Mar 2024 0 208 160 208 262,473 5,268,491,400 2,895
26 Mar 2024 0 212 185 185 70,628 1,345,400,700 1,129
27 Mar 2024 0 198 180 184 133,158 2,490,704,200 1,107
28 Mar 2024 0 195 185 194 18,136 345,202,500 538
01 Apr 2024 0 224 194 224 243,615 5,193,360,000 2,404
02 Apr 2024 0 236 210 216 170,127 3,865,445,600 3,616
03 Apr 2024 0 224 208 210 106,370 2,291,826,600 540
04 Apr 2024 0 224 208 208 63,546 1,381,585,000 1,466
05 Apr 2024 0 220 202 220 104,796 2,213,706,000 413
16 Apr 2024 0 220 212 218 8,649 187,534,800 223
17 Apr 2024 0 246 216 244 419,071 9,801,633,800 6,643
18 Apr 2024 0 244 222 234 48,816 1,114,908,800 841
19 Apr 2024 0 262 222 228 567,526 13,853,394,000 7,041
22 Apr 2024 0 240 218 238 84,510 1,970,313,200 1,377
23 Apr 2024 0 246 222 224 168,734 3,991,472,000 1,488
24 Apr 2024 0 230 212 212 17,076 370,112,000 293
25 Apr 2024 0 222 206 216 109,105 2,336,857,800 515

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2023 26 Jun 2023 Active
Proxy Voting   - 21 Jun 2022 14 Jul 2022 Active
Proxy Voting   - 07 Dec 2021 30 Dec 2021 Active