Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 10,169,400 |
| 2024-08-07 | 208.00 | 214.00 | 204.00 | 210.00 | 210.00 | 10,893,600 |
| 2024-08-06 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 17,820,400 |
| 2024-08-05 | 218.00 | 220.00 | 204.00 | 208.00 | 208.00 | 31,696,300 |
| 2024-08-02 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 11,057,600 |
| 2024-08-01 | 226.00 | 226.00 | 214.00 | 220.00 | 220.00 | 34,634,100 |
| 2024-07-31 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 7,574,300 |
| 2024-07-30 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 10,012,000 |
| 2024-07-29 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 17,265,500 |
| 2024-07-26 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 13,190,500 |
| 2024-07-25 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 18,385,500 |
| 2024-07-24 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 8,929,200 |
| 2024-07-23 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 18,756,200 |
| 2024-07-22 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 34,963,800 |
| 2024-07-19 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 31,551,700 |
| 2024-07-18 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 25,624,500 |
| 2024-07-17 | 238.00 | 242.00 | 230.00 | 232.00 | 232.00 | 58,204,800 |
| 2024-07-16 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 31,427,400 |
| 2024-07-15 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 37,961,000 |
| 2024-07-12 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 13,770,200 |
| 2024-07-11 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | 13,421,800 |
| 2024-07-10 | 226.00 | 234.00 | 224.00 | 224.00 | 224.00 | 47,447,200 |
| 2024-07-09 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 22,882,000 |
| 2024-07-08 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 12,225,600 |
| 2024-07-05 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 10,978,900 |
| 2024-07-04 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 22,012,500 |
| 2024-07-03 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 39,667,500 |
| 2024-07-02 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 24,127,400 |
| 2024-07-01 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 10,452,300 |
| 2024-06-28 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 48,548,100 |
| 2024-06-27 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 24,585,400 |
| 2024-06-26 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 19,311,900 |
| 2024-06-25 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 11,518,300 |
| 2024-06-24 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | 60,057,200 |
| 2024-06-21 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 69,461,700 |
| 2024-06-20 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 23,679,800 |
| 2024-06-19 | 220.00 | 220.00 | 200.00 | 202.00 | 202.00 | 88,793,300 |
| 2024-06-14 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 93,209,300 |
| 2024-06-13 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 71,829,200 |
| 2024-06-12 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 90,562,400 |
| 2024-06-11 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 63,517,400 |
| 2024-06-10 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 81,257,900 |
| 2024-06-07 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 63,904,500 |
| 2024-06-06 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 54,392,400 |
| 2024-06-05 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | 63,145,500 |
| 2024-06-04 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 92,861,700 |
| 2024-06-03 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 55,689,800 |
| 2024-05-31 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 40,587,500 |
| 2024-05-30 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 55,373,600 |
| 2024-05-29 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 79,778,900 |
| 2024-05-28 | 230.00 | 232.00 | 224.00 | 232.00 | 232.00 | 66,736,700 |
| 2024-05-27 | 232.00 | 232.00 | 224.00 | 232.00 | 232.00 | 98,063,200 |
| 2024-05-22 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | 76,951,700 |
| 2024-05-21 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 75,490,100 |
| 2024-05-20 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | 119,629,200 |
| 2024-05-17 | 256.00 | 256.00 | 240.00 | 244.00 | 244.00 | 115,689,700 |
| 2024-05-16 | 232.00 | 258.00 | 230.00 | 250.00 | 250.00 | 192,376,300 |
| 2024-05-15 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 71,818,300 |
| 2024-05-14 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 102,178,600 |
| 2024-05-13 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | 95,412,500 |
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.