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 20 Aug 2025
100.00% Scripless = 666,741,103.000
Local Percentage
99.85%
Foreign Percentage
0.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 108 109 105 108 6,606 70,191,700 128
27 Aug 2024 108 114 107 108 9,021 98,811,400 312
28 Aug 2024 109 110 107 107 6,129 66,093,100 112
29 Aug 2024 107 109 106 108 4,961 53,278,700 108
26 Sep 2024 106 109 106 107 3,052 32,609,400 100
27 Sep 2024 107 107 104 106 6,283 66,189,300 116
30 Sep 2024 105 106 103 104 4,624 48,333,400 105
01 Oct 2024 104 117 104 111 33,608 370,731,000 499
02 Oct 2024 112 112 107 107 8,464 92,591,200 142
03 Oct 2024 107 110 105 105 4,330 46,192,400 280
04 Oct 2024 105 108 103 106 6,343 66,570,800 93
07 Oct 2024 110 110 105 106 1,334 14,155,900 17
08 Oct 2024 106 107 104 105 10,573 110,955,300 108
09 Oct 2024 105 107 104 106 2,438 25,694,000 54
10 Oct 2024 106 107 105 107 1,098 11,652,200 34
11 Oct 2024 107 107 104 107 1,951 20,481,100 49
14 Oct 2024 107 107 105 106 321 3,390,600 17
15 Oct 2024 106 106 104 106 4,501 47,325,900 50
16 Oct 2024 105 106 104 105 2,431 25,528,900 50
17 Oct 2024 105 107 104 106 3,538 37,173,700 98
18 Oct 2024 105 107 104 106 3,743 39,587,400 57
21 Oct 2024 105 106 105 105 3,460 36,545,200 52
22 Oct 2024 106 112 106 108 32,270 354,634,700 522
23 Oct 2024 110 111 106 108 7,418 79,940,600 101
24 Oct 2024 108 110 106 107 3,819 41,186,100 88
25 Oct 2024 107 109 107 108 3,085 33,379,700 63
28 Oct 2024 108 109 107 107 2,985 32,240,700 41
29 Oct 2024 107 109 106 107 6,526 70,611,100 66
30 Oct 2024 110 144 108 144 465,471 6,421,729,000 5,160
31 Oct 2024 150 194 140 193 749,474 13,668,577,300 6,049
01 Nov 2024 200 260 198 260 443,990 11,370,838,400 1,484
05 Nov 2024 300 324 300 324 459,233 14,874,201,600 702
26 Nov 2024 356 356 356 356 247,416 8,808,009,600 423
28 Nov 2024 390 390 324 324 203,608 7,251,081,400 486
29 Nov 2024 292 356 292 356 152,897 5,080,809,200 330
02 Dec 2024 390 390 390 390 6,672 260,208,000 70
03 Dec 2024 428 428 428 428 5,699 243,917,200 42
04 Dec 2024 470 470 470 470 8,287 389,489,000 35
05 Dec 2024 515 515 515 515 100,443 5,172,814,500 358
06 Dec 2024 565 640 470 600 426,022 25,518,721,800 6,507
09 Dec 2024 615 750 570 750 350,210 23,711,763,500 6,344
10 Dec 2024 810 935 800 935 155,362 13,874,981,000 4,411
11 Dec 2024 1,130 1,165 1,030 1,165 144,164 16,624,590,000 3,607
12 Dec 2024 1,255 1,450 950 1,070 659,517 79,949,423,000 26,122
13 Dec 2024 1,040 1,225 1,015 1,040 141,533 15,745,688,000 6,685
16 Dec 2024 1,045 1,280 1,045 1,225 296,545 35,334,491,500 11,163
02 Jan 2025 1,105 1,200 1,105 1,105 55,987 6,347,588,500 725
03 Jan 2025 1,020 1,020 1,000 1,000 47,981 4,842,178,000 521
06 Jan 2025 900 900 900 900 49,538 4,458,420,000 234
07 Jan 2025 810 810 810 810 31,080 2,517,480,000 128
08 Jan 2025 730 730 730 730 16,628 1,213,844,000 124
09 Jan 2025 775 800 775 800 52,626 4,117,465,000 368
10 Jan 2025 880 880 800 850 51,544 4,396,136,000 499
13 Jan 2025 845 845 765 765 17,303 1,360,927,000 231
14 Jan 2025 770 865 575 575 158,247 11,285,962,000 5,283
15 Jan 2025 462 550 432 432 248,349 11,681,038,700 5,233
16 Jan 2025 422 520 326 458 470,389 20,625,520,100 13,601
17 Jan 2025 458 500 356 360 142,940 6,223,442,000 4,281
20 Jan 2025 360 368 300 310 193,070 6,119,759,600 5,129
21 Jan 2025 310 386 304 324 546,553 19,340,396,400 13,643
22 Jan 2025 328 338 306 310 98,946 3,163,706,200 3,056
23 Jan 2025 312 332 274 280 100,308 3,066,841,200 2,938
24 Jan 2025 288 306 264 276 95,787 2,673,138,000 2,013
30 Jan 2025 320 372 320 350 278,233 9,665,813,800 6,954
31 Jan 2025 354 436 354 436 397,796 16,469,613,200 8,035
03 Feb 2025 482 510 340 412 462,859 20,121,004,200 13,893
04 Feb 2025 426 472 390 446 165,934 7,288,166,000 5,257
05 Feb 2025 456 474 422 434 60,224 2,659,953,000 2,844
06 Feb 2025 436 440 400 406 49,457 2,042,222,600 2,223
07 Feb 2025 408 410 356 366 60,733 2,262,265,200 1,902
10 Feb 2025 362 390 342 354 60,796 2,191,898,600 1,862
11 Feb 2025 364 442 350 442 187,103 7,926,291,400 5,090
12 Feb 2025 482 505 414 434 200,646 9,273,346,200 7,232
13 Feb 2025 434 440 408 426 19,460 821,895,200 1,076
14 Feb 2025 426 472 408 416 114,556 5,070,934,800 3,997
18 Feb 2025 402 428 374 412 24,270 1,004,793,000 1,298
19 Feb 2025 408 436 406 424 23,717 995,388,000 1,005
20 Feb 2025 426 466 424 446 99,286 4,442,385,200 3,739
21 Feb 2025 450 462 414 416 44,796 1,920,413,600 2,105
24 Feb 2025 414 414 378 384 42,696 1,662,078,000 1,683
25 Feb 2025 384 410 364 374 44,275 1,727,915,000 1,863
26 Feb 2025 382 404 374 376 21,330 828,715,000 868
27 Feb 2025 380 402 368 386 32,223 1,244,036,800 1,133
28 Feb 2025 386 398 338 338 21,875 794,275,600 853
03 Mar 2025 356 422 356 422 102,956 4,180,881,200 2,226
04 Mar 2025 468 488 390 472 447,394 20,526,684,800 12,501
05 Mar 2025 486 590 446 560 382,572 20,079,792,300 8,393
06 Mar 2025 575 700 575 680 240,309 15,796,665,000 7,377
07 Mar 2025 695 755 610 660 163,379 10,957,575,000 5,195
10 Mar 2025 660 675 550 580 108,280 6,667,244,500 3,535
11 Mar 2025 565 600 520 525 42,830 2,335,368,000 1,332
12 Mar 2025 535 580 515 515 31,671 1,736,881,500 1,324
14 Mar 2025 490 560 460 478 63,839 3,197,140,900 2,448
17 Mar 2025 478 570 456 545 116,727 6,034,653,500 3,312
18 Mar 2025 550 555 460 486 42,989 2,131,392,700 1,488
19 Mar 2025 484 492 388 430 73,027 3,191,371,600 2,767
20 Mar 2025 436 448 422 424 25,867 1,123,827,400 888
21 Mar 2025 424 454 410 414 33,980 1,451,904,800 1,075
24 Mar 2025 414 416 352 380 16,735 655,879,000 558
25 Mar 2025 380 394 370 372 5,834 220,178,800 300
26 Mar 2025 376 392 360 372 13,577 507,118,400 410
27 Mar 2025 372 386 362 380 5,549 206,803,600 219
08 Apr 2025 324 348 324 324 12,113 394,009,000 366
09 Apr 2025 322 330 278 316 26,525 799,432,800 765
10 Apr 2025 310 348 310 324 15,018 486,233,000 543
11 Apr 2025 318 340 318 330 7,045 233,955,800 290
14 Apr 2025 330 408 330 390 44,317 1,724,305,400 2,421
15 Apr 2025 396 410 370 374 17,949 686,889,000 979
16 Apr 2025 374 400 368 372 16,329 625,865,000 895
17 Apr 2025 378 380 364 370 3,997 148,466,600 235
21 Apr 2025 372 384 360 366 7,375 273,681,800 299
22 Apr 2025 366 378 362 370 6,974 256,827,200 254
23 Apr 2025 362 386 362 374 5,184 194,699,600 292
24 Apr 2025 374 376 362 368 4,127 152,900,200 232
25 Apr 2025 368 370 354 360 11,022 396,177,400 478
28 Apr 2025 360 364 344 348 11,886 415,954,000 569
29 Apr 2025 350 434 350 430 255,083 10,714,048,200 7,677
30 Apr 2025 434 440 394 406 53,933 2,221,104,200 1,957
02 May 2025 410 436 396 416 24,615 1,024,328,800 1,014
05 May 2025 418 420 408 410 5,426 224,553,000 305
06 May 2025 410 418 398 400 16,300 664,063,400 542
07 May 2025 402 408 384 384 19,340 756,570,400 660
08 May 2025 384 400 376 388 13,549 523,467,400 449
09 May 2025 390 390 370 372 4,357 165,310,200 277
14 May 2025 380 434 376 420 107,688 4,403,321,000 3,077
15 May 2025 422 434 412 414 28,794 1,213,963,000 851
16 May 2025 418 420 402 410 8,438 344,891,000 278
19 May 2025 410 418 402 402 5,824 237,213,400 279
20 May 2025 404 410 402 404 4,006 162,364,000 231
21 May 2025 404 408 394 400 3,527 140,518,800 209
22 May 2025 400 400 380 394 12,038 467,795,400 439
23 May 2025 396 400 390 390 3,542 139,546,600 211
26 May 2025 390 390 370 374 13,380 509,886,400 434
27 May 2025 374 386 374 378 6,492 246,925,000 250
28 May 2025 380 390 378 380 3,499 133,970,800 237
02 Jun 2025 380 380 372 374 8,468 317,879,800 223
03 Jun 2025 376 404 372 380 18,297 709,889,400 810
04 Jun 2025 392 394 372 374 15,030 566,977,800 443
05 Jun 2025 374 378 368 370 5,962 220,948,800 239
10 Jun 2025 372 438 362 386 55,373 2,210,022,800 1,869
11 Jun 2025 390 420 378 400 27,963 1,123,132,200 1,115
12 Jun 2025 410 412 390 390 8,917 357,728,800 392
13 Jun 2025 394 440 390 420 30,964 1,302,891,600 798
16 Jun 2025 426 428 406 414 11,018 458,587,000 386
17 Jun 2025 418 418 406 406 2,260 92,591,600 136
18 Jun 2025 404 412 386 388 5,022 198,335,000 186
19 Jun 2025 388 394 354 368 14,143 529,069,800 582
20 Jun 2025 368 380 364 366 3,278 120,819,000 134
23 Jun 2025 366 376 338 358 3,221 115,722,200 232
24 Jun 2025 376 388 358 372 3,455 128,180,200 221
25 Jun 2025 376 376 352 354 7,416 267,486,600 233
26 Jun 2025 350 374 350 356 4,024 144,954,400 197
30 Jun 2025 352 374 352 360 4,305 156,549,600 183
01 Jul 2025 360 368 342 354 5,691 201,774,400 169
02 Jul 2025 366 366 346 350 5,453 192,772,600 184
03 Jul 2025 350 358 346 346 3,009 104,919,400 103
04 Jul 2025 346 350 330 340 2,630 89,200,800 157
07 Jul 2025 340 346 338 340 915 31,168,200 77
08 Jul 2025 342 352 338 340 3,520 121,655,600 106
09 Jul 2025 340 366 340 342 19,528 680,461,200 349
10 Jul 2025 344 352 340 342 4,996 172,128,000 184
11 Jul 2025 348 386 342 386 47,861 1,778,033,600 1,613
15 Jul 2025 394 420 394 408 34,734 1,409,286,600 681
16 Jul 2025 408 458 400 422 53,706 2,312,315,600 977
17 Jul 2025 438 444 418 424 36,686 1,564,896,800 597
18 Jul 2025 422 442 414 430 31,768 1,362,851,400 525
21 Jul 2025 428 430 386 406 31,870 1,269,100,600 818
22 Jul 2025 406 406 388 388 5,671 222,485,800 260
23 Jul 2025 392 394 376 376 9,983 380,848,600 313
24 Jul 2025 380 388 374 380 2,782 105,243,800 150
25 Jul 2025 380 398 368 398 7,993 305,838,600 217
28 Jul 2025 398 398 388 392 1,928 75,544,200 126
29 Jul 2025 392 428 392 414 17,431 717,812,400 481
30 Jul 2025 414 414 394 402 10,578 426,213,400 228
31 Jul 2025 402 408 396 400 3,617 144,149,400 81
01 Aug 2025 402 412 392 394 5,606 224,294,000 169
04 Aug 2025 376 386 338 366 38,414 1,384,292,000 1,174
05 Aug 2025 352 368 352 356 11,452 413,491,200 236
06 Aug 2025 356 376 354 360 7,430 269,411,000 306
07 Aug 2025 360 370 356 358 9,563 345,325,200 211
08 Aug 2025 368 368 352 364 11,621 418,667,200 211
11 Aug 2025 370 404 354 404 34,274 1,317,882,400 698
12 Aug 2025 406 424 380 386 23,901 959,315,400 696
13 Aug 2025 388 388 368 376 8,638 323,985,000 296
14 Aug 2025 378 384 360 372 17,813 661,157,200 322
15 Aug 2025 372 376 360 362 10,827 396,437,400 247
19 Aug 2025 362 374 354 360 25,753 926,074,800 361
20 Aug 2025 360 366 332 334 112,447 3,859,323,600 1,711

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2025 24 Jun 2025 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online