Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 50,742,200 |
| 2023-10-30 | 286.00 | 286.00 | 276.00 | 278.00 | 278.00 | 52,108,900 |
| 2023-10-27 | 276.00 | 286.00 | 272.00 | 286.00 | 286.00 | 48,606,400 |
| 2023-10-26 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 35,000,900 |
| 2023-10-25 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 34,361,100 |
| 2023-10-24 | 270.00 | 278.00 | 264.00 | 278.00 | 278.00 | 31,616,100 |
| 2023-10-23 | 272.00 | 274.00 | 266.00 | 272.00 | 272.00 | 26,574,700 |
| 2023-10-20 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | 29,952,100 |
| 2023-10-19 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | 37,454,800 |
| 2023-10-18 | 278.00 | 278.00 | 274.00 | 278.00 | 278.00 | 30,287,400 |
| 2023-10-17 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | 28,885,600 |
| 2023-10-16 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 29,554,900 |
| 2023-10-13 | 288.00 | 288.00 | 276.00 | 280.00 | 280.00 | 53,304,400 |
| 2023-10-12 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 59,576,900 |
| 2023-10-11 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | 39,438,100 |
| 2023-10-10 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 31,837,600 |
| 2023-10-09 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 29,804,700 |
| 2023-10-06 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 33,106,100 |
| 2023-10-05 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 39,483,800 |
| 2023-10-04 | 282.00 | 284.00 | 276.00 | 276.00 | 276.00 | 44,868,200 |
| 2023-10-03 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 39,830,100 |
| 2023-10-02 | 298.00 | 298.00 | 280.00 | 286.00 | 286.00 | 54,894,100 |
| 2023-09-29 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 25,962,400 |
| 2023-09-27 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 23,242,600 |
| 2023-09-26 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 30,159,200 |
| 2023-09-25 | 284.00 | 288.00 | 282.00 | 282.00 | 282.00 | 17,497,600 |
| 2023-09-22 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | 31,163,100 |
| 2023-09-21 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | 16,309,200 |
| 2023-09-20 | 284.00 | 292.00 | 284.00 | 290.00 | 290.00 | 28,062,000 |
| 2023-09-19 | 282.00 | 290.00 | 280.00 | 284.00 | 284.00 | 20,841,200 |
| 2023-09-18 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 34,680,200 |
| 2023-09-15 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | 43,766,800 |
| 2023-09-14 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 67,247,900 |
| 2023-09-13 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | 42,010,300 |
| 2023-09-12 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 50,350,800 |
| 2023-09-11 | 294.00 | 300.00 | 292.00 | 296.00 | 296.00 | 76,798,600 |
| 2023-09-08 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 31,820,600 |
| 2023-09-07 | 298.00 | 300.00 | 290.00 | 292.00 | 292.00 | 59,287,500 |
| 2023-09-06 | 302.00 | 302.00 | 294.00 | 298.00 | 298.00 | 59,496,900 |
| 2023-09-05 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | 65,000,400 |
| 2023-09-04 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 33,343,700 |
| 2023-09-01 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | 41,399,300 |
| 2023-08-31 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 22,792,200 |
| 2023-08-30 | 312.00 | 316.00 | 308.00 | 308.00 | 308.00 | 51,290,900 |
| 2023-08-29 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 34,152,900 |
| 2023-08-28 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 29,821,500 |
| 2023-08-25 | 312.00 | 314.00 | 310.00 | 310.00 | 310.00 | 14,091,200 |
| 2023-08-24 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | 22,797,200 |
| 2023-08-23 | 308.00 | 320.00 | 306.00 | 314.00 | 314.00 | 58,530,100 |
| 2023-08-22 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 15,024,600 |
| 2023-08-21 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 37,253,900 |
| 2023-08-18 | 308.00 | 312.00 | 308.00 | 308.00 | 308.00 | 28,068,900 |
| 2023-08-16 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | 35,800,100 |
| 2023-08-15 | 310.00 | 316.00 | 308.00 | 314.00 | 314.00 | 46,436,500 |
| 2023-08-14 | 320.00 | 320.00 | 306.00 | 310.00 | 310.00 | 47,083,100 |
| 2023-08-11 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 38,185,100 |
| 2023-08-10 | 310.00 | 318.00 | 308.00 | 314.00 | 314.00 | 30,687,500 |
| 2023-08-09 | 318.00 | 322.00 | 308.00 | 310.00 | 310.00 | 67,352,000 |
| 2023-08-08 | 318.00 | 322.00 | 316.00 | 316.00 | 316.00 | 31,888,500 |
| 2023-08-07 | 326.00 | 336.00 | 316.00 | 318.00 | 318.00 | 84,673,900 |
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.