Stock listing
IDX:GPSO PT Geoprima Solusi Tbk Saham
Follow PT Geoprima Solusi Tbk into a list and get an email when it puts out news.
Share price · IDX:GPSO
190.00 IDR +1.00 (+0.5%)
Delayed at least 15 minutes · 4:00 PM GMT+7, Nov 2, 2026
- Day range so far
- 177.00 – 196.00 IDRDelayed at least 15 minutes · 4:00 PM GMT+7, Nov 2, 2026
- Volume
- 6.14M sharesDelayed at least 15 minutes · 4:00 PM GMT+7, Nov 2, 2026
- Market cap
- 139.3B IDRDelayed at least 15 minutes · 4:00 PM GMT+7, Nov 2, 2026 · price × 733.4M shares outstanding
- 52-week range
- 177.00 – 1,000.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 7.23B IDRMedian day 15.30M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:GPSO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.0% | 189.00 | 196.00 | 177.00 | 6,144,500 | |
| 190.00 | -14.00 | -6.9% | 204.00 | 204.00 | 190.00 | 4,364,000 | |
| 204.00 | -14.00 | -6.4% | 214.00 | 218.00 | 204.00 | 10,653,600 | |
| 218.00 | +2.00 | +0.9% | 216.00 | 224.00 | 212.00 | 20,377,700 | |
| 216.00 | -2.00 | -0.9% | 216.00 | 224.00 | 212.00 | 5,198,800 | |
| 218.00 | 0.00 | 0.0% | 220.00 | 224.00 | 212.00 | 21,869,000 | |
| 218.00 | +4.00 | +1.9% | 216.00 | 232.00 | 210.00 | 19,326,700 | |
| 214.00 | -8.00 | -3.6% | 222.00 | 226.00 | 214.00 | 3,254,800 | |
| 222.00 | -10.00 | -4.3% | 232.00 | 232.00 | 218.00 | 4,885,600 | |
| 232.00 | +18.00 | +8.4% | 214.00 | 232.00 | 214.00 | 15,755,300 | |
| 214.00 | +10.00 | +4.9% | 190.00 | 218.00 | 190.00 | 8,454,500 | |
| 204.00 | -36.00 | -15.0% | 218.00 | 234.00 | 204.00 | 23,353,900 | |
| 240.00 | +6.00 | +2.6% | 234.00 | 248.00 | 226.00 | 17,751,800 | |
| 234.00 | +4.00 | +1.7% | 234.00 | 236.00 | 218.00 | 17,447,000 | |
| 230.00 | -6.00 | -2.5% | 230.00 | 236.00 | 224.00 | 12,314,100 | |
| 236.00 | +16.00 | +7.3% | 220.00 | 236.00 | 214.00 | 28,892,700 | |
| 220.00 | 0.00 | 0.0% | 220.00 | 224.00 | 212.00 | 12,996,900 | |
| 220.00 | +4.00 | +1.9% | 216.00 | 228.00 | 216.00 | 13,089,300 | |
| 216.00 | -4.00 | -1.8% | 226.00 | 226.00 | 212.00 | 1,977,900 | |
| 220.00 | +2.00 | +0.9% | 218.00 | 224.00 | 216.00 | 5,413,600 | |
| 218.00 | -8.00 | -3.5% | 228.00 | 230.00 | 216.00 | 9,817,900 | |
| 226.00 | +2.00 | +0.9% | 224.00 | 230.00 | 222.00 | 19,577,800 | |
| 224.00 | -10.00 | -4.3% | 232.00 | 232.00 | 222.00 | 14,743,400 | |
| 234.00 | +4.00 | +1.7% | 228.00 | 240.00 | 228.00 | 14,787,200 | |
| 230.00 | +14.00 | +6.5% | 218.00 | 230.00 | 214.00 | 26,073,800 | |
| 216.00 | -10.00 | -4.4% | 226.00 | 238.00 | 210.00 | 16,952,800 | |
| 226.00 | -26.00 | -10.3% | 252.00 | 254.00 | 224.00 | 15,859,800 | |
| 252.00 | -6.00 | -2.3% | 258.00 | 258.00 | 250.00 | 3,425,200 | |
| 258.00 | 0.00 | 0.0% | 258.00 | 262.00 | 250.00 | 8,322,600 | |
| 258.00 | -26.00 | -9.2% | 284.00 | 284.00 | 254.00 | 32,211,100 | |
| 284.00 | 0.00 | 0.0% | 284.00 | 296.00 | 282.00 | 51,367,400 | |
| 284.00 | +2.00 | +0.7% | 284.00 | 286.00 | 282.00 | 6,965,300 | |
| 282.00 | +2.00 | +0.7% | 282.00 | 288.00 | 278.00 | 50,277,500 | |
| 280.00 | -8.00 | -2.8% | 288.00 | 288.00 | 280.00 | 4,979,100 | |
| 288.00 | 0.00 | 0.0% | 290.00 | 292.00 | 282.00 | 27,479,800 | |
| 288.00 | 0.00 | 0.0% | 290.00 | 294.00 | 278.00 | 44,044,400 | |
| 288.00 | +4.00 | +1.4% | 284.00 | 294.00 | 278.00 | 47,550,700 | |
| 284.00 | 0.00 | 0.0% | 286.00 | 288.00 | 282.00 | 5,433,900 | |
| 284.00 | -6.00 | -2.1% | 290.00 | 294.00 | 282.00 | 7,940,300 | |
| 290.00 | -4.00 | -1.4% | 296.00 | 298.00 | 288.00 | 11,826,200 | |
| 294.00 | 0.00 | 0.0% | 296.00 | 308.00 | 288.00 | 63,192,500 | |
| 294.00 | -6.00 | -2.0% | 298.00 | 298.00 | 280.00 | 90,520,500 | |
| 300.00 | -6.00 | -2.0% | 306.00 | 306.00 | 294.00 | 14,838,100 | |
| 306.00 | +8.00 | +2.7% | 300.00 | 310.00 | 298.00 | 30,917,200 | |
| 298.00 | -6.00 | -2.0% | 304.00 | 306.00 | 286.00 | 37,777,700 | |
| 304.00 | +12.00 | +4.1% | 294.00 | 308.00 | 294.00 | 52,524,000 | |
| 292.00 | -8.00 | -2.7% | 300.00 | 306.00 | 290.00 | 56,364,700 | |
| 300.00 | 0.00 | 0.0% | 300.00 | 302.00 | 292.00 | 14,238,800 | |
| 300.00 | +14.00 | +4.9% | 288.00 | 302.00 | 288.00 | 83,832,400 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 286.00 | 286.00 | 0 | |
| 286.00 | -4.00 | -1.4% | 290.00 | 290.00 | 282.00 | 4,793,900 | |
| 290.00 | -10.00 | -3.3% | 300.00 | 302.00 | 278.00 | 10,350,700 | |
| 300.00 | +4.00 | +1.4% | 300.00 | 306.00 | 296.00 | 47,801,700 | |
| 296.00 | +14.00 | +5.0% | 286.00 | 298.00 | 280.00 | 93,152,400 | |
| 282.00 | +2.00 | +0.7% | 278.00 | 286.00 | 274.00 | 7,251,500 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 282.00 | 276.00 | 3,151,700 | |
| 280.00 | -4.00 | -1.4% | 284.00 | 284.00 | 278.00 | 2,100,700 | |
| 284.00 | +4.00 | +1.4% | 280.00 | 286.00 | 276.00 | 6,402,300 | |
| 280.00 | -10.00 | -3.4% | 290.00 | 294.00 | 274.00 | 18,172,900 | |
| 290.00 | +12.00 | +4.3% | 282.00 | 296.00 | 282.00 | 38,825,100 | |
| 278.00 | -8.00 | -2.8% | 282.00 | 290.00 | 276.00 | 67,375,100 | |
| 286.00 | -24.00 | -7.7% | 310.00 | 314.00 | 282.00 | 84,707,800 | |
| 310.00 | 0.00 | 0.0% | 310.00 | 314.00 | 308.00 | 13,387,100 | |
| 310.00 | +2.00 | +0.6% | 308.00 | 320.00 | 292.00 | 133,071,100 | |
| 308.00 | +4.00 | +1.3% | 308.00 | 324.00 | 300.00 | 69,152,500 |
- Ticker
- IDX:GPSO
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 29, 2026
Closed 204.00 (-6.4%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 216.00 (-1.8%) on Oct 7, 2026
Results of the Capital Increase Without Pre-emptive Rights (PMTHMETD) of PT Geoprima Solusi Tbk.
Jul 17, 2026
Closed 314.00 (-4.8%) on Jul 20, 2026
Explanation on Request for Explanation of the Exchange
Jul 8, 2026
Closed 274.00 (-1.4%) on Jul 8, 2026
Announcement of the Results of the Capital Increase Without Pre-emptive Rights (PMTHMETD)
Jul 7, 2026
Closed 278.00 (-2.1%) on Jul 7, 2026
Stock Listing
Jul 3, 2026
Closed 284.00 (-0.7%) on Jul 6, 2026
Announcement The execution of a capital increase without pre-emptive rights ("PMTHMETD")
Jun 30, 2026
Closed 298.00 (-1.3%) on Jul 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 24, 2026
Closed 478.00 (+0.4%) on Jun 25, 2026
Perubahan dan/atau tambahan informasi atas perubahan kegiatan usaha, transaksi Material dan pmthmetd
Jun 18, 2026
Closed 436.00 (+2.3%) on Jun 19, 2026
Change of Shareholders Structure (CORRECTION)
Jun 8, 2026
Closed 352.00 (-15.0%) on Jun 8, 2026
PT Geoprima Solusi Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Geoprima Solusi Tbk.