Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 362.00 | 384.00 | 362.00 | 372.00 | 372.00 | 229,535,900 |
| 2022-08-09 | 410.00 | 416.00 | 380.00 | 380.00 | 380.00 | 482,506,800 |
| 2022-08-08 | 408.00 | 418.00 | 394.00 | 406.00 | 406.00 | 349,899,200 |
| 2022-08-05 | 414.00 | 426.00 | 394.00 | 400.00 | 400.00 | 409,768,500 |
| 2022-08-04 | 418.00 | 444.00 | 408.00 | 412.00 | 412.00 | 574,462,000 |
| 2022-08-03 | 446.00 | 456.00 | 416.00 | 416.00 | 416.00 | 838,397,200 |
| 2022-08-02 | 400.00 | 454.00 | 394.00 | 446.00 | 446.00 | 1,309,989,300 |
| 2022-08-01 | 412.00 | 470.00 | 386.00 | 398.00 | 398.00 | 1,005,019,300 |
| 2022-07-29 | 340.00 | 410.00 | 330.00 | 406.00 | 406.00 | 1,435,095,100 |
| 2022-07-28 | 282.00 | 352.00 | 282.00 | 330.00 | 330.00 | 964,872,000 |
| 2022-07-27 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 13,128,200 |
| 2022-07-26 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | 47,550,900 |
| 2022-07-25 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | 18,945,100 |
| 2022-07-22 | 284.00 | 290.00 | 284.00 | 288.00 | 288.00 | 22,694,600 |
| 2022-07-21 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | 13,480,400 |
| 2022-07-20 | 282.00 | 288.00 | 282.00 | 286.00 | 286.00 | 23,968,400 |
| 2022-07-19 | 276.00 | 284.00 | 276.00 | 282.00 | 282.00 | 17,467,700 |
| 2022-07-18 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 36,437,500 |
| 2022-07-15 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | 27,756,600 |
| 2022-07-14 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 30,236,700 |
| 2022-07-13 | 282.00 | 286.00 | 272.00 | 278.00 | 278.00 | 48,156,100 |
| 2022-07-12 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | 45,395,300 |
| 2022-07-11 | 288.00 | 296.00 | 286.00 | 290.00 | 290.00 | 40,810,200 |
| 2022-07-08 | 284.00 | 292.00 | 282.00 | 288.00 | 288.00 | 23,119,000 |
| 2022-07-07 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 16,134,300 |
| 2022-07-06 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | 24,711,200 |
| 2022-07-05 | 278.00 | 286.00 | 276.00 | 282.00 | 282.00 | 17,188,700 |
| 2022-07-04 | 284.00 | 288.00 | 270.00 | 276.00 | 276.00 | 63,310,600 |
| 2022-07-01 | 290.00 | 292.00 | 282.00 | 282.00 | 282.00 | 72,038,100 |
| 2022-06-30 | 298.00 | 302.00 | 290.00 | 292.00 | 292.00 | 67,683,900 |
| 2022-06-29 | 292.00 | 310.00 | 290.00 | 296.00 | 296.00 | 191,132,900 |
| 2022-06-28 | 282.00 | 306.00 | 282.00 | 292.00 | 292.00 | 84,295,800 |
| 2022-06-27 | 282.00 | 310.00 | 282.00 | 300.00 | 300.00 | 282,988,700 |
| 2022-06-24 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 18,397,300 |
| 2022-06-23 | 278.00 | 282.00 | 274.00 | 278.00 | 278.00 | 18,049,900 |
| 2022-06-22 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 31,626,700 |
| 2022-06-21 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 38,732,300 |
| 2022-06-20 | 274.00 | 280.00 | 270.00 | 276.00 | 276.00 | 20,679,000 |
| 2022-06-17 | 280.00 | 284.00 | 274.00 | 274.00 | 274.00 | 31,093,800 |
| 2022-06-16 | 284.00 | 290.00 | 280.00 | 280.00 | 280.00 | 34,486,500 |
| 2022-06-15 | 282.00 | 288.00 | 278.00 | 282.00 | 282.00 | 31,873,500 |
| 2022-06-14 | 278.00 | 286.00 | 272.00 | 280.00 | 280.00 | 51,545,900 |
| 2022-06-13 | 286.00 | 286.00 | 274.00 | 280.00 | 280.00 | 72,362,500 |
| 2022-06-10 | 296.00 | 302.00 | 286.00 | 290.00 | 290.00 | 132,141,300 |
| 2022-06-09 | 286.00 | 296.00 | 284.00 | 296.00 | 296.00 | 86,082,000 |
| 2022-06-08 | 284.00 | 302.00 | 282.00 | 286.00 | 286.00 | 180,831,000 |
| 2022-06-07 | 274.00 | 284.00 | 274.00 | 282.00 | 282.00 | 81,517,500 |
| 2022-06-06 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 30,897,700 |
| 2022-06-03 | 274.00 | 280.00 | 272.00 | 274.00 | 274.00 | 38,634,900 |
| 2022-06-02 | 272.00 | 286.00 | 270.00 | 274.00 | 274.00 | 115,287,500 |
| 2022-05-31 | 264.00 | 270.00 | 262.00 | 270.00 | 270.00 | 32,540,600 |
| 2022-05-30 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 30,805,600 |
| 2022-05-27 | 252.00 | 264.00 | 252.00 | 262.00 | 262.00 | 41,050,400 |
| 2022-05-25 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 22,226,600 |
| 2022-05-24 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 18,130,900 |
| 2022-05-23 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 8,200,200 |
| 2022-05-20 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 20,831,700 |
| 2022-05-19 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 29,942,300 |
| 2022-05-18 | 254.00 | 256.00 | 252.00 | 252.00 | 252.00 | 28,491,600 |
| 2022-05-17 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 33,253,200 |
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.