Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 250.00 | 256.00 | 248.00 | 256.00 | 256.00 | 34,476,300 |
| 2022-02-04 | 246.00 | 254.00 | 244.00 | 248.00 | 248.00 | 33,625,800 |
| 2022-02-03 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 30,395,700 |
| 2022-02-02 | 252.00 | 256.00 | 248.00 | 250.00 | 250.00 | 49,746,800 |
| 2022-01-31 | 242.00 | 254.00 | 240.00 | 252.00 | 252.00 | 34,897,900 |
| 2022-01-28 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 17,809,900 |
| 2022-01-27 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 42,181,400 |
| 2022-01-26 | 240.00 | 250.00 | 238.00 | 244.00 | 244.00 | 45,421,400 |
| 2022-01-25 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 28,091,100 |
| 2022-01-24 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 28,939,600 |
| 2022-01-21 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 28,283,100 |
| 2022-01-20 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 23,601,700 |
| 2022-01-19 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 27,544,200 |
| 2022-01-18 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 19,271,500 |
| 2022-01-17 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 24,369,300 |
| 2022-01-14 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 16,022,000 |
| 2022-01-13 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 14,145,000 |
| 2022-01-12 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 21,710,500 |
| 2022-01-11 | 258.00 | 260.00 | 248.00 | 250.00 | 250.00 | 54,154,200 |
| 2022-01-10 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 28,503,400 |
| 2022-01-07 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | 38,386,100 |
| 2022-01-06 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 15,757,800 |
| 2022-01-05 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 9,261,900 |
| 2022-01-04 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 12,923,000 |
| 2022-01-03 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 18,532,100 |
| 2021-12-30 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 17,121,700 |
| 2021-12-29 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 9,600,100 |
| 2021-12-28 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 16,844,500 |
| 2021-12-27 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 8,979,800 |
| 2021-12-24 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 15,852,900 |
| 2021-12-23 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | 14,826,300 |
| 2021-12-22 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 24,254,400 |
| 2021-12-21 | 258.00 | 262.00 | 258.00 | 260.00 | 260.00 | 12,902,300 |
| 2021-12-20 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 21,291,000 |
| 2021-12-17 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 15,508,100 |
| 2021-12-16 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 15,511,400 |
| 2021-12-15 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 20,687,800 |
| 2021-12-14 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 14,289,100 |
| 2021-12-13 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 36,023,900 |
| 2021-12-10 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 32,881,500 |
| 2021-12-09 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 54,729,600 |
| 2021-12-08 | 268.00 | 270.00 | 262.00 | 262.00 | 262.00 | 43,389,400 |
| 2021-12-07 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 17,638,500 |
| 2021-12-06 | 268.00 | 272.00 | 266.00 | 266.00 | 266.00 | 16,681,100 |
| 2021-12-03 | 266.00 | 274.00 | 266.00 | 268.00 | 268.00 | 24,213,700 |
| 2021-12-02 | 262.00 | 268.00 | 262.00 | 266.00 | 266.00 | 14,098,300 |
| 2021-12-01 | 268.00 | 270.00 | 262.00 | 262.00 | 262.00 | 29,450,700 |
| 2021-11-30 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 20,907,200 |
| 2021-11-29 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | 40,475,300 |
| 2021-11-26 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | 40,388,700 |
| 2021-11-25 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 22,389,100 |
| 2021-11-24 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 16,008,700 |
| 2021-11-23 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 13,868,800 |
| 2021-11-22 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 22,695,400 |
| 2021-11-19 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 14,426,700 |
| 2021-11-18 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 18,338,300 |
| 2021-11-17 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 18,871,700 |
| 2021-11-16 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 22,961,400 |
| 2021-11-15 | 274.00 | 284.00 | 274.00 | 280.00 | 280.00 | 55,714,400 |
| 2021-11-12 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 20,080,200 |
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.