Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 298.00 | 318.00 | 298.00 | 314.00 | 314.00 | 97,237,700 |
| 2022-11-02 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 23,366,400 |
| 2022-11-01 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 25,638,300 |
| 2022-10-31 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 20,558,700 |
| 2022-10-28 | 298.00 | 306.00 | 296.00 | 302.00 | 302.00 | 47,548,900 |
| 2022-10-27 | 296.00 | 302.00 | 294.00 | 296.00 | 296.00 | 27,743,200 |
| 2022-10-26 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 46,628,900 |
| 2022-10-25 | 302.00 | 306.00 | 298.00 | 298.00 | 298.00 | 49,333,200 |
| 2022-10-24 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | 37,566,100 |
| 2022-10-21 | 298.00 | 306.00 | 296.00 | 298.00 | 298.00 | 68,251,000 |
| 2022-10-20 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 35,774,700 |
| 2022-10-19 | 290.00 | 306.00 | 290.00 | 296.00 | 296.00 | 62,835,900 |
| 2022-10-18 | 286.00 | 294.00 | 284.00 | 290.00 | 290.00 | 33,050,500 |
| 2022-10-17 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | 52,967,700 |
| 2022-10-14 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 39,533,900 |
| 2022-10-13 | 304.00 | 304.00 | 290.00 | 292.00 | 292.00 | 48,974,000 |
| 2022-10-12 | 304.00 | 308.00 | 298.00 | 300.00 | 300.00 | 36,459,300 |
| 2022-10-11 | 308.00 | 314.00 | 304.00 | 304.00 | 304.00 | 25,994,100 |
| 2022-10-10 | 312.00 | 312.00 | 302.00 | 306.00 | 306.00 | 38,435,400 |
| 2022-10-07 | 314.00 | 314.00 | 308.00 | 312.00 | 312.00 | 21,147,300 |
| 2022-10-06 | 314.00 | 318.00 | 310.00 | 312.00 | 312.00 | 23,971,300 |
| 2022-10-05 | 312.00 | 318.00 | 308.00 | 314.00 | 314.00 | 44,815,500 |
| 2022-10-04 | 310.00 | 314.00 | 304.00 | 310.00 | 310.00 | 28,932,100 |
| 2022-10-03 | 306.00 | 314.00 | 300.00 | 308.00 | 308.00 | 39,754,900 |
| 2022-09-30 | 310.00 | 312.00 | 296.00 | 306.00 | 306.00 | 122,424,800 |
| 2022-09-29 | 322.00 | 326.00 | 310.00 | 312.00 | 312.00 | 62,988,300 |
| 2022-09-28 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 22,941,500 |
| 2022-09-27 | 324.00 | 330.00 | 320.00 | 328.00 | 328.00 | 45,430,500 |
| 2022-09-26 | 336.00 | 340.00 | 318.00 | 324.00 | 324.00 | 108,571,300 |
| 2022-09-23 | 342.00 | 346.00 | 336.00 | 340.00 | 340.00 | 34,874,900 |
| 2022-09-22 | 332.00 | 344.00 | 332.00 | 342.00 | 342.00 | 51,954,700 |
| 2022-09-21 | 342.00 | 344.00 | 334.00 | 334.00 | 334.00 | 51,039,800 |
| 2022-09-20 | 350.00 | 358.00 | 340.00 | 340.00 | 340.00 | 104,548,800 |
| 2022-09-19 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 73,066,700 |
| 2022-09-16 | 370.00 | 370.00 | 354.00 | 354.00 | 354.00 | 115,433,500 |
| 2022-09-15 | 372.00 | 378.00 | 368.00 | 370.00 | 370.00 | 58,109,900 |
| 2022-09-14 | 370.00 | 380.00 | 370.00 | 372.00 | 372.00 | 56,046,700 |
| 2022-09-13 | 372.00 | 388.00 | 370.00 | 380.00 | 380.00 | 145,884,300 |
| 2022-09-12 | 368.00 | 384.00 | 368.00 | 372.00 | 372.00 | 103,712,100 |
| 2022-09-09 | 370.00 | 376.00 | 368.00 | 368.00 | 368.00 | 60,726,300 |
| 2022-09-08 | 374.00 | 384.00 | 368.00 | 372.00 | 372.00 | 116,793,800 |
| 2022-09-07 | 370.00 | 378.00 | 362.00 | 374.00 | 374.00 | 164,994,600 |
| 2022-09-06 | 362.00 | 374.00 | 360.00 | 368.00 | 368.00 | 111,438,500 |
| 2022-09-05 | 352.00 | 368.00 | 348.00 | 362.00 | 362.00 | 94,878,600 |
| 2022-09-02 | 352.00 | 366.00 | 352.00 | 352.00 | 352.00 | 116,281,000 |
| 2022-09-01 | 360.00 | 360.00 | 346.00 | 352.00 | 352.00 | 162,398,900 |
| 2022-08-31 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 45,316,700 |
| 2022-08-30 | 358.00 | 374.00 | 354.00 | 364.00 | 364.00 | 112,922,900 |
| 2022-08-29 | 360.00 | 362.00 | 346.00 | 358.00 | 358.00 | 63,429,200 |
| 2022-08-26 | 370.00 | 376.00 | 360.00 | 364.00 | 364.00 | 75,151,800 |
| 2022-08-25 | 364.00 | 378.00 | 364.00 | 368.00 | 368.00 | 98,945,800 |
| 2022-08-24 | 362.00 | 374.00 | 360.00 | 364.00 | 364.00 | 80,567,400 |
| 2022-08-23 | 358.00 | 370.00 | 354.00 | 362.00 | 362.00 | 80,518,700 |
| 2022-08-22 | 382.00 | 382.00 | 354.00 | 358.00 | 358.00 | 234,436,800 |
| 2022-08-19 | 396.00 | 396.00 | 380.00 | 380.00 | 380.00 | 145,932,500 |
| 2022-08-18 | 364.00 | 394.00 | 364.00 | 392.00 | 392.00 | 419,376,800 |
| 2022-08-16 | 366.00 | 372.00 | 364.00 | 364.00 | 364.00 | 74,537,100 |
| 2022-08-15 | 374.00 | 382.00 | 366.00 | 366.00 | 366.00 | 124,378,200 |
| 2022-08-12 | 360.00 | 384.00 | 356.00 | 372.00 | 372.00 | 362,287,600 |
| 2022-08-11 | 372.00 | 378.00 | 356.00 | 360.00 | 360.00 | 237,835,000 |
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.