Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 62,164,400 |
| 2026-07-27 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 27,282,900 |
| 2026-07-24 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 44,304,600 |
| 2026-07-23 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | 40,259,600 |
| 2026-07-22 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | 43,690,600 |
| 2026-07-21 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 49,213,600 |
| 2026-07-20 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 34,803,500 |
| 2026-07-17 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | 44,853,700 |
| 2026-07-16 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 95,389,100 |
| 2026-07-15 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 25,319,300 |
| 2026-07-14 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 38,881,600 |
| 2026-07-13 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 22,882,500 |
| 2026-07-10 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 21,652,900 |
| 2026-07-09 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 18,959,000 |
| 2026-07-08 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 20,783,000 |
| 2026-07-07 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 13,653,900 |
| 2026-07-06 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 32,612,800 |
| 2026-07-03 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 20,459,700 |
| 2026-07-02 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 10,116,100 |
| 2026-07-01 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 51,381,300 |
| 2026-06-30 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | 15,220,100 |
| 2026-06-29 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 5,108,400 |
| 2026-06-26 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | 13,353,400 |
| 2026-06-25 | 112.00 | 118.00 | 111.00 | 118.00 | 118.00 | 54,215,300 |
| 2026-06-24 | 118.00 | 119.00 | 112.00 | 112.00 | 112.00 | 18,025,400 |
| 2026-06-23 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 24,650,300 |
| 2026-06-22 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 13,876,100 |
| 2026-06-19 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 46,913,800 |
| 2026-06-18 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 18,102,300 |
| 2026-06-17 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | 22,379,400 |
| 2026-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-15 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 45,705,100 |
| 2026-06-12 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | 26,107,800 |
| 2026-06-11 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 25,369,400 |
| 2026-06-10 | 110.00 | 115.00 | 108.00 | 115.00 | 115.00 | 30,120,500 |
| 2026-06-09 | 103.00 | 110.00 | 102.00 | 109.00 | 109.00 | 102,330,900 |
| 2026-06-08 | 111.00 | 111.00 | 102.00 | 102.00 | 102.00 | 113,628,100 |
| 2026-06-05 | 114.00 | 115.00 | 108.00 | 111.00 | 111.00 | 121,418,500 |
| 2026-06-04 | 120.00 | 121.00 | 111.00 | 114.00 | 114.00 | 53,821,200 |
| 2026-06-03 | 125.00 | 126.00 | 117.00 | 120.00 | 120.00 | 59,343,000 |
| 2026-06-02 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 56,347,700 |
| 2026-06-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-29 | 128.00 | 131.00 | 125.00 | 125.00 | 125.00 | 35,358,800 |
| 2026-05-28 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-27 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-26 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 12,834,400 |
| 2026-05-25 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | 40,761,000 |
| 2026-05-22 | 125.00 | 131.00 | 122.00 | 130.00 | 130.00 | 54,334,500 |
| 2026-05-21 | 131.00 | 133.00 | 124.00 | 125.00 | 125.00 | 44,069,300 |
| 2026-05-20 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | 25,516,800 |
| 2026-05-19 | 139.00 | 140.00 | 131.00 | 134.00 | 134.00 | 34,510,100 |
| 2026-05-18 | 143.00 | 143.00 | 130.00 | 138.00 | 138.00 | 60,009,700 |
| 2026-05-15 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-05-14 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-05-13 | 142.00 | 147.00 | 141.00 | 143.00 | 143.00 | 50,286,800 |
| 2026-05-12 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 25,326,900 |
| 2026-05-11 | 147.00 | 152.00 | 142.00 | 148.00 | 148.00 | 73,293,800 |
| 2026-05-08 | 155.00 | 156.00 | 147.00 | 148.00 | 148.00 | 43,303,400 |
| 2026-05-07 | 162.00 | 163.00 | 153.00 | 155.00 | 155.00 | 69,721,900 |
| 2026-05-06 | 166.00 | 167.00 | 160.00 | 161.00 | 161.00 | 37,114,600 |
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.