Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 168.00 | 168.00 | 160.00 | 166.00 | 166.00 | 32,051,100 |
| 2026-05-04 | 169.00 | 171.00 | 164.00 | 168.00 | 168.00 | 48,173,100 |
| 2026-05-01 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-04-30 | 176.00 | 178.00 | 163.00 | 168.00 | 168.00 | 101,496,800 |
| 2026-04-29 | 177.00 | 179.00 | 171.00 | 176.00 | 176.00 | 99,188,100 |
| 2026-04-28 | 178.00 | 180.00 | 173.00 | 176.00 | 176.00 | 62,612,000 |
| 2026-04-27 | 182.00 | 184.00 | 176.00 | 179.00 | 179.00 | 71,235,000 |
| 2026-04-24 | 176.00 | 184.00 | 172.00 | 181.00 | 181.00 | 159,019,300 |
| 2026-04-23 | 193.00 | 194.00 | 172.00 | 176.00 | 176.00 | 203,566,000 |
| 2026-04-22 | 187.00 | 202.00 | 186.00 | 193.00 | 193.00 | 213,995,600 |
| 2026-04-21 | 186.00 | 189.00 | 178.00 | 186.00 | 186.00 | 111,665,900 |
| 2026-04-20 | 186.00 | 204.00 | 181.00 | 186.00 | 186.00 | 364,404,300 |
| 2026-04-17 | 188.00 | 189.00 | 177.00 | 186.00 | 186.00 | 240,458,200 |
| 2026-04-16 | 173.00 | 188.00 | 172.00 | 186.00 | 186.00 | 285,856,600 |
| 2026-04-15 | 163.00 | 183.00 | 158.00 | 171.00 | 171.00 | 378,065,500 |
| 2026-04-14 | 156.00 | 164.00 | 150.00 | 162.00 | 162.00 | 131,531,500 |
| 2026-04-13 | 148.00 | 155.00 | 146.00 | 155.00 | 155.00 | 79,243,700 |
| 2026-04-10 | 143.00 | 149.00 | 140.00 | 148.00 | 148.00 | 79,006,100 |
| 2026-04-09 | 140.00 | 143.00 | 138.00 | 142.00 | 142.00 | 42,109,200 |
| 2026-04-08 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 43,643,800 |
| 2026-04-07 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | 39,944,100 |
| 2026-04-06 | 138.00 | 138.00 | 133.00 | 137.00 | 137.00 | 36,097,600 |
| 2026-04-02 | 138.00 | 144.00 | 134.00 | 137.00 | 137.00 | 72,170,300 |
| 2026-04-01 | 129.00 | 138.00 | 129.00 | 138.00 | 138.00 | 67,450,900 |
| 2026-03-31 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 11,074,000 |
| 2026-03-30 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 45,290,900 |
| 2026-03-27 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 17,875,900 |
| 2026-03-26 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 10,074,700 |
| 2026-03-25 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 17,396,600 |
| 2026-03-17 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 29,171,000 |
| 2026-03-16 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 21,123,200 |
| 2026-03-13 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 8,990,700 |
| 2026-03-12 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 7,648,700 |
| 2026-03-11 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 29,517,200 |
| 2026-03-10 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 21,377,600 |
| 2026-03-09 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | 70,169,400 |
| 2026-03-06 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | 41,416,600 |
| 2026-03-05 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 41,966,700 |
| 2026-03-04 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | 56,602,100 |
| 2026-03-03 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 23,040,000 |
| 2026-03-02 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 29,819,400 |
| 2026-02-27 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 43,420,700 |
| 2026-02-26 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 58,317,900 |
| 2026-02-25 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 11,417,800 |
| 2026-02-24 | 143.00 | 144.00 | 139.00 | 139.00 | 139.00 | 37,802,300 |
| 2026-02-23 | 142.00 | 146.00 | 141.00 | 143.00 | 143.00 | 18,861,300 |
| 2026-02-20 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 35,646,000 |
| 2026-02-19 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 13,955,800 |
| 2026-02-18 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | 27,609,300 |
| 2026-02-13 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 19,602,000 |
| 2026-02-12 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 50,599,000 |
| 2026-02-11 | 141.00 | 144.00 | 139.00 | 143.00 | 143.00 | 73,083,600 |
| 2026-02-10 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 23,839,200 |
| 2026-02-09 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 49,201,800 |
| 2026-02-06 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 39,243,400 |
| 2026-02-05 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 18,579,400 |
| 2026-02-04 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 17,729,500 |
| 2026-02-03 | 139.00 | 143.00 | 136.00 | 141.00 | 141.00 | 20,990,200 |
| 2026-02-02 | 145.00 | 148.00 | 137.00 | 138.00 | 138.00 | 45,270,900 |
| 2026-01-30 | 144.00 | 149.00 | 142.00 | 146.00 | 146.00 | 32,821,300 |
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.