Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 59.000 | 61.000 | 59.000 | 59.000 | 59.000 | 32,754,600 |
| 2026-10-16 | 70.000 | 70.000 | 63.000 | 63.000 | 63.000 | 45,052,100 |
| 2026-10-15 | 76.000 | 76.000 | 71.000 | 73.000 | 73.000 | 41,022,900 |
| 2026-10-14 | 76.000 | 76.000 | 74.000 | 76.000 | 76.000 | 28,535,300 |
| 2026-10-13 | 72.000 | 75.000 | 70.000 | 75.000 | 75.000 | 32,343,100 |
| 2026-10-12 | 76.000 | 77.000 | 72.000 | 72.000 | 72.000 | 80,286,200 |
| 2026-10-09 | 76.000 | 76.000 | 73.000 | 76.000 | 76.000 | 34,780,400 |
| 2026-10-08 | 76.000 | 77.000 | 74.000 | 76.000 | 76.000 | 35,392,100 |
| 2026-10-07 | 79.000 | 80.000 | 75.000 | 76.000 | 76.000 | 42,896,900 |
| 2026-10-06 | 75.000 | 80.000 | 75.000 | 79.000 | 79.000 | 94,450,600 |
| 2026-10-05 | 76.000 | 77.000 | 73.000 | 75.000 | 75.000 | 112,584,900 |
| 2026-10-02 | 78.000 | 79.000 | 73.000 | 77.000 | 77.000 | 52,769,600 |
| 2026-10-01 | 77.000 | 79.000 | 76.000 | 77.000 | 77.000 | 68,026,200 |
| 2026-09-30 | 80.000 | 81.000 | 75.000 | 77.000 | 77.000 | 164,925,800 |
| 2026-09-29 | 69.000 | 82.000 | 69.000 | 80.000 | 80.000 | 288,769,900 |
| 2026-09-28 | 83.000 | 83.000 | 74.000 | 74.000 | 74.000 | 304,093,500 |
| 2026-09-25 | 93.000 | 96.000 | 85.000 | 86.000 | 86.000 | 183,782,200 |
| 2026-09-24 | 109.00 | 110.00 | 93.000 | 94.000 | 94.000 | 304,597,000 |
| 2026-09-23 | 109.00 | 109.00 | 100.00 | 109.00 | 109.00 | 60,692,900 |
| 2026-09-22 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | 48,918,100 |
| 2026-09-21 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 68,502,900 |
| 2026-09-18 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 42,546,200 |
| 2026-09-17 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 31,702,700 |
| 2026-09-16 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 44,287,100 |
| 2026-09-15 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 101,698,800 |
| 2026-09-14 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 33,373,600 |
| 2026-09-11 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | 58,211,600 |
| 2026-09-10 | 114.00 | 121.00 | 113.00 | 119.00 | 119.00 | 152,768,300 |
| 2026-09-09 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 44,642,100 |
| 2026-09-08 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 32,697,200 |
| 2026-09-07 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 65,383,500 |
| 2026-09-04 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 61,987,200 |
| 2026-09-03 | 115.00 | 120.00 | 114.00 | 120.00 | 120.00 | 111,809,900 |
| 2026-09-02 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 76,533,400 |
| 2026-09-01 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 58,298,100 |
| 2026-08-31 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 54,750,800 |
| 2026-08-28 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 70,241,200 |
| 2026-08-27 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 69,225,700 |
| 2026-08-26 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 76,249,500 |
| 2026-08-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-08-24 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 70,308,500 |
| 2026-08-21 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 55,837,100 |
| 2026-08-20 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 42,610,300 |
| 2026-08-19 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 69,604,300 |
| 2026-08-18 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 60,660,400 |
| 2026-08-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-08-14 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 33,384,200 |
| 2026-08-13 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 63,491,600 |
| 2026-08-12 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 73,402,400 |
| 2026-08-11 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 48,998,500 |
| 2026-08-10 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 62,713,600 |
| 2026-08-07 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 47,154,700 |
| 2026-08-06 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 87,040,100 |
| 2026-08-05 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 31,564,500 |
| 2026-08-04 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 45,361,100 |
| 2026-08-03 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 47,713,800 |
| 2026-07-31 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 30,877,900 |
| 2026-07-30 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 54,519,200 |
| 2026-07-29 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 26,502,600 |
| 2026-07-28 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 62,164,400 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.