Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 282.00 | 288.00 | 280.00 | 284.00 | 284.00 | 31,700,200 |
| 2023-05-03 | 282.00 | 290.00 | 280.00 | 280.00 | 280.00 | 43,864,100 |
| 2023-05-02 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 24,968,000 |
| 2023-04-28 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 34,906,200 |
| 2023-04-27 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | 31,198,200 |
| 2023-04-26 | 278.00 | 284.00 | 276.00 | 280.00 | 280.00 | 33,264,600 |
| 2023-04-18 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 11,705,800 |
| 2023-04-17 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 19,835,400 |
| 2023-04-14 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | 5,133,900 |
| 2023-04-13 | 274.00 | 278.00 | 272.00 | 276.00 | 276.00 | 17,887,000 |
| 2023-04-12 | 276.00 | 278.00 | 272.00 | 272.00 | 272.00 | 12,975,100 |
| 2023-04-11 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 17,719,700 |
| 2023-04-10 | 274.00 | 280.00 | 270.00 | 274.00 | 274.00 | 38,582,700 |
| 2023-04-06 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | 9,305,500 |
| 2023-04-05 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 16,387,300 |
| 2023-04-04 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 12,505,100 |
| 2023-04-03 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 13,845,500 |
| 2023-03-31 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 11,109,700 |
| 2023-03-30 | 280.00 | 282.00 | 274.00 | 276.00 | 276.00 | 21,476,100 |
| 2023-03-29 | 278.00 | 284.00 | 276.00 | 280.00 | 280.00 | 21,507,900 |
| 2023-03-28 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 10,927,500 |
| 2023-03-27 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | 17,114,500 |
| 2023-03-24 | 274.00 | 282.00 | 274.00 | 278.00 | 278.00 | 10,940,900 |
| 2023-03-21 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 10,412,300 |
| 2023-03-20 | 274.00 | 278.00 | 270.00 | 270.00 | 270.00 | 14,427,800 |
| 2023-03-17 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | 13,879,300 |
| 2023-03-16 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | 31,494,800 |
| 2023-03-15 | 278.00 | 282.00 | 274.00 | 276.00 | 276.00 | 28,943,000 |
| 2023-03-14 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | 45,301,500 |
| 2023-03-13 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 21,932,700 |
| 2023-03-10 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 15,004,300 |
| 2023-03-09 | 284.00 | 294.00 | 284.00 | 290.00 | 290.00 | 21,770,400 |
| 2023-03-08 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 28,296,300 |
| 2023-03-07 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 21,628,200 |
| 2023-03-06 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 18,263,600 |
| 2023-03-03 | 286.00 | 290.00 | 284.00 | 288.00 | 288.00 | 17,207,500 |
| 2023-03-02 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | 24,322,400 |
| 2023-03-01 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 16,459,700 |
| 2023-02-28 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 14,963,500 |
| 2023-02-27 | 290.00 | 294.00 | 286.00 | 288.00 | 288.00 | 16,895,200 |
| 2023-02-24 | 290.00 | 302.00 | 290.00 | 290.00 | 290.00 | 76,354,000 |
| 2023-02-23 | 286.00 | 290.00 | 282.00 | 290.00 | 290.00 | 12,107,100 |
| 2023-02-22 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 15,783,300 |
| 2023-02-21 | 288.00 | 292.00 | 286.00 | 286.00 | 286.00 | 14,377,600 |
| 2023-02-20 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | 10,949,900 |
| 2023-02-17 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 9,303,100 |
| 2023-02-16 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | 29,547,100 |
| 2023-02-15 | 292.00 | 298.00 | 288.00 | 288.00 | 288.00 | 31,631,400 |
| 2023-02-14 | 300.00 | 304.00 | 292.00 | 294.00 | 294.00 | 29,704,600 |
| 2023-02-13 | 282.00 | 302.00 | 282.00 | 300.00 | 300.00 | 77,419,800 |
| 2023-02-10 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 26,814,300 |
| 2023-02-09 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | 21,805,500 |
| 2023-02-08 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 16,103,300 |
| 2023-02-07 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | 18,527,400 |
| 2023-02-06 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | 12,457,200 |
| 2023-02-03 | 290.00 | 292.00 | 284.00 | 290.00 | 290.00 | 23,781,600 |
| 2023-02-02 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 13,069,700 |
| 2023-02-01 | 284.00 | 288.00 | 284.00 | 286.00 | 286.00 | 10,766,200 |
| 2023-01-31 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 13,289,100 |
| 2023-01-30 | 290.00 | 294.00 | 282.00 | 282.00 | 282.00 | 29,790,200 |
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.