Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 74,413,800 |
| 2024-05-07 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 74,041,300 |
| 2024-05-06 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 83,810,400 |
| 2024-05-03 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 73,920,200 |
| 2024-05-02 | 232.00 | 244.00 | 232.00 | 240.00 | 240.00 | 93,793,100 |
| 2024-04-30 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 72,189,500 |
| 2024-04-29 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 76,649,500 |
| 2024-04-26 | 234.00 | 234.00 | 226.00 | 234.00 | 234.00 | 77,656,000 |
| 2024-04-25 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 85,053,500 |
| 2024-04-24 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 71,868,700 |
| 2024-04-23 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 81,608,700 |
| 2024-04-22 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 82,115,000 |
| 2024-04-19 | 232.00 | 234.00 | 222.00 | 232.00 | 232.00 | 94,497,500 |
| 2024-04-18 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 61,441,500 |
| 2024-04-17 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 65,665,400 |
| 2024-04-16 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 78,839,600 |
| 2024-04-05 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 62,656,600 |
| 2024-04-04 | 244.00 | 250.00 | 242.00 | 244.00 | 244.00 | 76,059,600 |
| 2024-04-03 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 65,273,900 |
| 2024-04-02 | 240.00 | 248.00 | 236.00 | 248.00 | 248.00 | 83,995,400 |
| 2024-04-01 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 75,764,900 |
| 2024-03-28 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 61,299,400 |
| 2024-03-27 | 256.00 | 260.00 | 250.00 | 256.00 | 256.00 | 77,702,600 |
| 2024-03-26 | 258.00 | 258.00 | 244.00 | 256.00 | 256.00 | 113,168,600 |
| 2024-03-25 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 66,170,800 |
| 2024-03-22 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 128,781,100 |
| 2024-03-21 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 69,445,700 |
| 2024-03-20 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 80,615,300 |
| 2024-03-19 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 87,628,700 |
| 2024-03-18 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 60,320,700 |
| 2024-03-15 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 55,639,600 |
| 2024-03-14 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 66,629,100 |
| 2024-03-13 | 236.00 | 240.00 | 230.00 | 240.00 | 240.00 | 72,018,600 |
| 2024-03-08 | 234.00 | 242.00 | 230.00 | 236.00 | 236.00 | 74,041,500 |
| 2024-03-07 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 54,659,300 |
| 2024-03-06 | 222.00 | 236.00 | 220.00 | 234.00 | 234.00 | 72,662,000 |
| 2024-03-05 | 230.00 | 232.00 | 220.00 | 224.00 | 224.00 | 89,416,500 |
| 2024-03-04 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 58,170,600 |
| 2024-03-01 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 78,330,600 |
| 2024-02-29 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 41,953,600 |
| 2024-02-28 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 49,962,600 |
| 2024-02-27 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 38,504,800 |
| 2024-02-26 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 44,890,500 |
| 2024-02-23 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 33,700,100 |
| 2024-02-22 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 32,867,100 |
| 2024-02-21 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 36,212,300 |
| 2024-02-20 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 43,324,200 |
| 2024-02-19 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 43,784,000 |
| 2024-02-16 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 54,553,300 |
| 2024-02-15 | 244.00 | 252.00 | 240.00 | 246.00 | 246.00 | 93,721,100 |
| 2024-02-13 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 50,579,600 |
| 2024-02-12 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 61,711,000 |
| 2024-02-07 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 49,157,400 |
| 2024-02-06 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 32,226,400 |
| 2024-02-05 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 38,183,500 |
| 2024-02-02 | 256.00 | 258.00 | 252.00 | 258.00 | 258.00 | 43,203,500 |
| 2024-02-01 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 41,054,000 |
| 2024-01-31 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 37,280,300 |
| 2024-01-30 | 254.00 | 260.00 | 250.00 | 260.00 | 260.00 | 53,767,200 |
| 2024-01-29 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 47,747,300 |
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.