Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 288.00 | 294.00 | 288.00 | 290.00 | 290.00 | 26,722,800 |
| 2023-01-26 | 282.00 | 296.00 | 282.00 | 288.00 | 288.00 | 57,322,700 |
| 2023-01-25 | 274.00 | 284.00 | 274.00 | 282.00 | 282.00 | 33,355,100 |
| 2023-01-24 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 12,631,300 |
| 2023-01-20 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 9,274,200 |
| 2023-01-19 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 12,996,600 |
| 2023-01-18 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | 9,736,200 |
| 2023-01-17 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 15,040,600 |
| 2023-01-16 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 14,767,800 |
| 2023-01-13 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 16,631,000 |
| 2023-01-12 | 264.00 | 276.00 | 264.00 | 270.00 | 270.00 | 18,581,700 |
| 2023-01-11 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 19,531,600 |
| 2023-01-10 | 268.00 | 270.00 | 262.00 | 266.00 | 266.00 | 25,440,500 |
| 2023-01-09 | 268.00 | 272.00 | 266.00 | 266.00 | 266.00 | 24,596,200 |
| 2023-01-06 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | 25,430,200 |
| 2023-01-05 | 276.00 | 280.00 | 262.00 | 266.00 | 266.00 | 45,617,400 |
| 2023-01-04 | 282.00 | 286.00 | 276.00 | 276.00 | 276.00 | 22,519,400 |
| 2023-01-03 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 26,494,600 |
| 2023-01-02 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 13,770,100 |
| 2022-12-30 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 14,886,900 |
| 2022-12-29 | 278.00 | 282.00 | 274.00 | 280.00 | 280.00 | 29,035,100 |
| 2022-12-28 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 14,531,800 |
| 2022-12-27 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 23,357,300 |
| 2022-12-26 | 274.00 | 280.00 | 274.00 | 276.00 | 276.00 | 12,529,900 |
| 2022-12-23 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 19,915,700 |
| 2022-12-22 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 15,353,100 |
| 2022-12-21 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 22,709,500 |
| 2022-12-20 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 12,330,800 |
| 2022-12-19 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 12,212,400 |
| 2022-12-16 | 284.00 | 286.00 | 280.00 | 280.00 | 280.00 | 25,826,200 |
| 2022-12-15 | 282.00 | 288.00 | 280.00 | 286.00 | 286.00 | 18,752,600 |
| 2022-12-14 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 32,227,300 |
| 2022-12-13 | 276.00 | 282.00 | 276.00 | 278.00 | 278.00 | 61,716,200 |
| 2022-12-12 | 284.00 | 286.00 | 276.00 | 276.00 | 276.00 | 52,742,300 |
| 2022-12-09 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 15,134,700 |
| 2022-12-08 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 22,216,400 |
| 2022-12-07 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | 26,011,800 |
| 2022-12-06 | 294.00 | 296.00 | 286.00 | 286.00 | 286.00 | 38,868,800 |
| 2022-12-05 | 302.00 | 304.00 | 294.00 | 294.00 | 294.00 | 28,137,300 |
| 2022-12-02 | 296.00 | 306.00 | 292.00 | 300.00 | 300.00 | 50,984,100 |
| 2022-12-01 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 20,504,300 |
| 2022-11-30 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 18,978,000 |
| 2022-11-29 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 15,749,400 |
| 2022-11-28 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | 18,940,700 |
| 2022-11-25 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 40,534,600 |
| 2022-11-24 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 39,750,900 |
| 2022-11-23 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 36,342,800 |
| 2022-11-22 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 21,194,600 |
| 2022-11-21 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 21,434,800 |
| 2022-11-18 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 10,241,200 |
| 2022-11-17 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | 15,237,800 |
| 2022-11-16 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | 15,841,900 |
| 2022-11-15 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 25,589,800 |
| 2022-11-14 | 304.00 | 308.00 | 298.00 | 304.00 | 304.00 | 33,224,900 |
| 2022-11-11 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | 19,365,000 |
| 2022-11-10 | 308.00 | 310.00 | 300.00 | 302.00 | 302.00 | 23,145,100 |
| 2022-11-09 | 304.00 | 312.00 | 304.00 | 308.00 | 308.00 | 25,418,500 |
| 2022-11-08 | 302.00 | 308.00 | 298.00 | 304.00 | 304.00 | 39,261,200 |
| 2022-11-07 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 31,428,300 |
| 2022-11-04 | 314.00 | 316.00 | 300.00 | 302.00 | 302.00 | 88,500,100 |
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.