Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 326.00 | 336.00 | 316.00 | 318.00 | 318.00 | 84,673,900 |
| 2023-08-04 | 310.00 | 330.00 | 310.00 | 326.00 | 326.00 | 154,038,500 |
| 2023-08-03 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | 40,415,100 |
| 2023-08-02 | 306.00 | 310.00 | 302.00 | 310.00 | 310.00 | 55,255,300 |
| 2023-08-01 | 338.00 | 338.00 | 304.00 | 304.00 | 304.00 | 299,682,800 |
| 2023-07-31 | 336.00 | 346.00 | 334.00 | 342.00 | 342.00 | 42,320,800 |
| 2023-07-28 | 334.00 | 340.00 | 328.00 | 336.00 | 336.00 | 50,803,300 |
| 2023-07-27 | 348.00 | 350.00 | 332.00 | 334.00 | 334.00 | 92,439,100 |
| 2023-07-26 | 354.00 | 358.00 | 346.00 | 348.00 | 348.00 | 67,020,800 |
| 2023-07-25 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | 40,481,500 |
| 2023-07-24 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | 33,149,300 |
| 2023-07-21 | 364.00 | 366.00 | 352.00 | 356.00 | 356.00 | 51,218,800 |
| 2023-07-20 | 360.00 | 374.00 | 358.00 | 362.00 | 362.00 | 106,844,300 |
| 2023-07-18 | 360.00 | 364.00 | 354.00 | 360.00 | 360.00 | 45,989,900 |
| 2023-07-17 | 352.00 | 364.00 | 350.00 | 360.00 | 360.00 | 50,195,000 |
| 2023-07-14 | 350.00 | 360.00 | 344.00 | 352.00 | 352.00 | 95,959,200 |
| 2023-07-13 | 362.00 | 366.00 | 340.00 | 346.00 | 346.00 | 170,619,700 |
| 2023-07-12 | 372.00 | 374.00 | 358.00 | 362.00 | 362.00 | 113,385,700 |
| 2023-07-11 | 368.00 | 372.00 | 362.00 | 370.00 | 370.00 | 101,064,000 |
| 2023-07-10 | 358.00 | 388.00 | 358.00 | 366.00 | 366.00 | 272,265,000 |
| 2023-07-07 | 366.00 | 378.00 | 358.00 | 358.00 | 358.00 | 168,012,100 |
| 2023-07-06 | 328.00 | 376.00 | 328.00 | 374.00 | 374.00 | 534,702,300 |
| 2023-07-05 | 312.00 | 330.00 | 310.00 | 326.00 | 326.00 | 129,459,700 |
| 2023-07-04 | 310.00 | 320.00 | 308.00 | 312.00 | 312.00 | 100,512,600 |
| 2023-07-03 | 304.00 | 312.00 | 304.00 | 310.00 | 310.00 | 32,037,700 |
| 2023-06-27 | 304.00 | 310.00 | 304.00 | 304.00 | 304.00 | 34,887,600 |
| 2023-06-26 | 306.00 | 308.00 | 298.00 | 304.00 | 304.00 | 70,942,100 |
| 2023-06-23 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | 41,937,900 |
| 2023-06-22 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | 44,466,300 |
| 2023-06-21 | 308.00 | 312.00 | 306.00 | 312.00 | 312.00 | 48,938,100 |
| 2023-06-20 | 308.00 | 312.00 | 302.00 | 308.00 | 308.00 | 107,026,400 |
| 2023-06-19 | 336.00 | 342.00 | 300.00 | 310.00 | 310.00 | 245,811,500 |
| 2023-06-16 | 326.00 | 340.00 | 320.00 | 336.00 | 336.00 | 111,659,100 |
| 2023-06-15 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 42,501,700 |
| 2023-06-14 | 326.00 | 334.00 | 322.00 | 330.00 | 330.00 | 75,035,000 |
| 2023-06-13 | 314.00 | 330.00 | 312.00 | 326.00 | 326.00 | 164,757,800 |
| 2023-06-12 | 310.00 | 316.00 | 308.00 | 314.00 | 314.00 | 43,921,700 |
| 2023-06-09 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | 64,707,600 |
| 2023-06-08 | 308.00 | 320.00 | 308.00 | 314.00 | 314.00 | 110,982,600 |
| 2023-06-07 | 300.00 | 310.00 | 296.00 | 308.00 | 308.00 | 61,630,300 |
| 2023-06-06 | 300.00 | 304.00 | 294.00 | 298.00 | 298.00 | 45,863,800 |
| 2023-06-05 | 292.00 | 300.00 | 290.00 | 298.00 | 298.00 | 39,553,000 |
| 2023-05-31 | 298.00 | 302.00 | 290.00 | 290.00 | 290.00 | 98,962,700 |
| 2023-05-30 | 312.00 | 314.00 | 296.00 | 298.00 | 298.00 | 135,511,400 |
| 2023-05-29 | 320.00 | 320.00 | 306.00 | 312.00 | 312.00 | 88,836,000 |
| 2023-05-26 | 310.00 | 322.00 | 310.00 | 316.00 | 316.00 | 114,208,300 |
| 2023-05-25 | 308.00 | 314.00 | 304.00 | 310.00 | 310.00 | 72,149,700 |
| 2023-05-24 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | 0 |
| 2023-05-23 | 296.00 | 306.00 | 296.00 | 300.00 | 300.00 | 84,238,500 |
| 2023-05-22 | 308.00 | 310.00 | 296.00 | 298.00 | 298.00 | 174,592,300 |
| 2023-05-19 | 300.00 | 312.00 | 300.00 | 306.00 | 306.00 | 202,187,900 |
| 2023-05-17 | 300.00 | 314.00 | 294.00 | 300.00 | 300.00 | 254,341,100 |
| 2023-05-16 | 292.00 | 324.00 | 292.00 | 300.00 | 300.00 | 473,235,100 |
| 2023-05-15 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 40,615,100 |
| 2023-05-12 | 290.00 | 300.00 | 288.00 | 292.00 | 292.00 | 72,647,400 |
| 2023-05-11 | 290.00 | 292.00 | 284.00 | 288.00 | 288.00 | 47,541,200 |
| 2023-05-10 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 22,133,700 |
| 2023-05-09 | 288.00 | 292.00 | 284.00 | 288.00 | 288.00 | 25,913,400 |
| 2023-05-08 | 284.00 | 292.00 | 284.00 | 288.00 | 288.00 | 47,296,900 |
| 2023-05-05 | 284.00 | 290.00 | 282.00 | 284.00 | 284.00 | 33,790,800 |
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.