Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 20,563,700 |
| 2022-05-12 | 262.00 | 264.00 | 252.00 | 254.00 | 254.00 | 50,659,600 |
| 2022-05-11 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 23,360,500 |
| 2022-05-10 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | 30,013,300 |
| 2022-05-09 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | 52,570,500 |
| 2022-04-28 | 266.00 | 272.00 | 264.00 | 264.00 | 264.00 | 26,655,000 |
| 2022-04-27 | 268.00 | 272.00 | 264.00 | 266.00 | 266.00 | 18,612,700 |
| 2022-04-26 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | 22,776,900 |
| 2022-04-25 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | 37,084,300 |
| 2022-04-22 | 270.00 | 272.00 | 262.00 | 266.00 | 266.00 | 38,916,700 |
| 2022-04-21 | 288.00 | 288.00 | 268.00 | 272.00 | 272.00 | 105,155,700 |
| 2022-04-20 | 268.00 | 286.00 | 266.00 | 282.00 | 282.00 | 184,805,600 |
| 2022-04-19 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 26,023,600 |
| 2022-04-18 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 36,427,600 |
| 2022-04-14 | 260.00 | 268.00 | 258.00 | 266.00 | 266.00 | 52,552,100 |
| 2022-04-13 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 14,128,700 |
| 2022-04-12 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 14,298,000 |
| 2022-04-11 | 258.00 | 262.00 | 252.00 | 258.00 | 258.00 | 27,147,500 |
| 2022-04-08 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | 13,749,500 |
| 2022-04-07 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 14,634,500 |
| 2022-04-06 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | 13,927,300 |
| 2022-04-05 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 12,412,900 |
| 2022-04-04 | 264.00 | 268.00 | 262.00 | 262.00 | 262.00 | 19,775,500 |
| 2022-04-01 | 260.00 | 266.00 | 258.00 | 264.00 | 264.00 | 20,303,100 |
| 2022-03-31 | 270.00 | 274.00 | 260.00 | 260.00 | 260.00 | 54,926,700 |
| 2022-03-30 | 256.00 | 272.00 | 254.00 | 270.00 | 270.00 | 172,792,900 |
| 2022-03-29 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 20,380,200 |
| 2022-03-28 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 26,981,900 |
| 2022-03-25 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 13,781,000 |
| 2022-03-24 | 252.00 | 258.00 | 252.00 | 252.00 | 252.00 | 27,925,100 |
| 2022-03-23 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 24,265,400 |
| 2022-03-22 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 25,250,200 |
| 2022-03-21 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 36,582,000 |
| 2022-03-18 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 17,411,100 |
| 2022-03-17 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 10,981,500 |
| 2022-03-16 | 246.00 | 248.00 | 242.00 | 242.00 | 242.00 | 11,678,600 |
| 2022-03-15 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 15,742,500 |
| 2022-03-14 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 10,629,300 |
| 2022-03-11 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 17,397,400 |
| 2022-03-10 | 246.00 | 250.00 | 242.00 | 248.00 | 248.00 | 24,389,600 |
| 2022-03-09 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 28,166,800 |
| 2022-03-08 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 22,206,500 |
| 2022-03-07 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 32,774,700 |
| 2022-03-04 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 44,745,900 |
| 2022-03-02 | 252.00 | 254.00 | 248.00 | 248.00 | 248.00 | 33,745,900 |
| 2022-03-01 | 254.00 | 256.00 | 252.00 | 252.00 | 252.00 | 18,716,600 |
| 2022-02-25 | 250.00 | 256.00 | 246.00 | 254.00 | 254.00 | 17,222,700 |
| 2022-02-24 | 260.00 | 262.00 | 248.00 | 250.00 | 250.00 | 64,241,300 |
| 2022-02-23 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 10,825,600 |
| 2022-02-22 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 19,809,300 |
| 2022-02-21 | 266.00 | 272.00 | 262.00 | 262.00 | 262.00 | 40,051,500 |
| 2022-02-18 | 260.00 | 268.00 | 258.00 | 266.00 | 266.00 | 43,565,800 |
| 2022-02-17 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 23,577,600 |
| 2022-02-16 | 264.00 | 270.00 | 262.00 | 262.00 | 262.00 | 33,982,600 |
| 2022-02-15 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 18,138,300 |
| 2022-02-14 | 266.00 | 268.00 | 256.00 | 262.00 | 262.00 | 32,049,500 |
| 2022-02-11 | 266.00 | 274.00 | 264.00 | 266.00 | 266.00 | 48,382,200 |
| 2022-02-10 | 264.00 | 278.00 | 264.00 | 266.00 | 266.00 | 104,666,600 |
| 2022-02-09 | 254.00 | 272.00 | 254.00 | 264.00 | 264.00 | 169,260,300 |
| 2022-02-08 | 256.00 | 260.00 | 252.00 | 254.00 | 254.00 | 28,569,100 |
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.