Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 33,303,100 |
| 2025-11-05 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 19,843,300 |
| 2025-11-04 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 26,098,300 |
| 2025-11-03 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 30,751,000 |
| 2025-10-31 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 12,297,000 |
| 2025-10-30 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 51,156,900 |
| 2025-10-29 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 29,329,900 |
| 2025-10-28 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | 39,141,400 |
| 2025-10-27 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 39,457,000 |
| 2025-10-24 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 38,668,300 |
| 2025-10-23 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 36,650,400 |
| 2025-10-22 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 35,945,400 |
| 2025-10-21 | 144.00 | 148.00 | 142.00 | 146.00 | 146.00 | 52,943,700 |
| 2025-10-20 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 27,448,100 |
| 2025-10-17 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 45,263,800 |
| 2025-10-16 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 34,973,100 |
| 2025-10-15 | 143.00 | 147.00 | 141.00 | 145.00 | 145.00 | 34,981,700 |
| 2025-10-14 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 33,005,800 |
| 2025-10-13 | 144.00 | 149.00 | 142.00 | 147.00 | 147.00 | 43,396,700 |
| 2025-10-10 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 44,933,500 |
| 2025-10-09 | 146.00 | 156.00 | 146.00 | 151.00 | 151.00 | 77,466,600 |
| 2025-10-08 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 41,606,300 |
| 2025-10-07 | 151.00 | 152.00 | 144.00 | 147.00 | 147.00 | 74,828,800 |
| 2025-10-06 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | 41,991,300 |
| 2025-10-03 | 158.00 | 158.00 | 152.00 | 153.00 | 153.00 | 46,082,200 |
| 2025-10-02 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | 37,844,800 |
| 2025-10-01 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | 46,855,500 |
| 2025-09-30 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | 86,715,200 |
| 2025-09-29 | 162.00 | 171.00 | 159.00 | 168.00 | 168.00 | 170,959,300 |
| 2025-09-26 | 155.00 | 163.00 | 155.00 | 161.00 | 161.00 | 134,665,700 |
| 2025-09-25 | 166.00 | 167.00 | 155.00 | 155.00 | 155.00 | 186,280,100 |
| 2025-09-24 | 140.00 | 173.00 | 139.00 | 166.00 | 166.00 | 694,706,100 |
| 2025-09-23 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 43,384,000 |
| 2025-09-22 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 43,388,500 |
| 2025-09-19 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 30,843,000 |
| 2025-09-18 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 42,863,500 |
| 2025-09-17 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 38,523,300 |
| 2025-09-16 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 38,657,300 |
| 2025-09-15 | 140.00 | 144.00 | 139.00 | 144.00 | 144.00 | 43,476,300 |
| 2025-09-12 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 37,802,700 |
| 2025-09-11 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 45,170,400 |
| 2025-09-10 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 38,697,000 |
| 2025-09-09 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 65,788,200 |
| 2025-09-08 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | 44,757,600 |
| 2025-09-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-04 | 145.00 | 149.00 | 145.00 | 148.00 | 148.00 | 75,709,000 |
| 2025-09-03 | 143.00 | 145.00 | 141.00 | 145.00 | 145.00 | 43,667,700 |
| 2025-09-02 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 30,019,900 |
| 2025-09-01 | 140.00 | 141.00 | 132.00 | 140.00 | 140.00 | 47,975,900 |
| 2025-08-29 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 50,559,200 |
| 2025-08-28 | 144.00 | 148.00 | 142.00 | 148.00 | 148.00 | 61,033,500 |
| 2025-08-27 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | 39,148,000 |
| 2025-08-26 | 147.00 | 152.00 | 146.00 | 149.00 | 149.00 | 103,640,800 |
| 2025-08-25 | 142.00 | 148.00 | 142.00 | 147.00 | 147.00 | 71,912,700 |
| 2025-08-22 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 40,762,200 |
| 2025-08-21 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 32,793,700 |
| 2025-08-20 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 38,001,600 |
| 2025-08-19 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 32,726,100 |
| 2025-08-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-15 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 42,296,600 |
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.