Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 21,629,300 |
| 2025-08-13 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 21,045,100 |
| 2025-08-12 | 145.00 | 149.00 | 144.00 | 149.00 | 149.00 | 49,445,100 |
| 2025-08-11 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 71,501,500 |
| 2025-08-08 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | 27,090,500 |
| 2025-08-07 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 32,359,700 |
| 2025-08-06 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 60,333,700 |
| 2025-08-05 | 143.00 | 151.00 | 139.00 | 150.00 | 150.00 | 95,928,900 |
| 2025-08-04 | 139.00 | 146.00 | 137.00 | 143.00 | 143.00 | 78,974,100 |
| 2025-08-01 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 24,601,900 |
| 2025-07-31 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 31,396,800 |
| 2025-07-30 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 40,229,600 |
| 2025-07-29 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 55,766,000 |
| 2025-07-28 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 42,975,700 |
| 2025-07-25 | 140.00 | 146.00 | 138.00 | 138.00 | 138.00 | 47,538,800 |
| 2025-07-24 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | 68,610,400 |
| 2025-07-23 | 133.00 | 153.00 | 133.00 | 146.00 | 146.00 | 238,107,200 |
| 2025-07-22 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 48,896,300 |
| 2025-07-21 | 136.00 | 140.00 | 134.00 | 136.00 | 136.00 | 63,760,500 |
| 2025-07-18 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 55,344,600 |
| 2025-07-17 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 57,228,400 |
| 2025-07-16 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 47,240,100 |
| 2025-07-15 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | 20,094,500 |
| 2025-07-14 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | 43,505,300 |
| 2025-07-11 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 50,321,300 |
| 2025-07-10 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 70,901,400 |
| 2025-07-09 | 126.00 | 128.00 | 123.00 | 128.00 | 128.00 | 56,607,300 |
| 2025-07-08 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 52,047,200 |
| 2025-07-07 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 43,471,300 |
| 2025-07-04 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 67,695,600 |
| 2025-07-03 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 60,304,300 |
| 2025-07-02 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 57,158,400 |
| 2025-07-01 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | 40,901,200 |
| 2025-06-30 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 39,144,200 |
| 2025-06-26 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 49,643,500 |
| 2025-06-25 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 59,773,800 |
| 2025-06-24 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 47,828,100 |
| 2025-06-23 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 46,218,400 |
| 2025-06-20 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | 26,349,700 |
| 2025-06-19 | 131.00 | 132.00 | 127.00 | 128.00 | 128.00 | 48,134,000 |
| 2025-06-18 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 14,639,600 |
| 2025-06-17 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 15,295,100 |
| 2025-06-16 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 95,016,200 |
| 2025-06-13 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | 27,439,700 |
| 2025-06-12 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 105,085,300 |
| 2025-06-11 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 81,243,500 |
| 2025-06-10 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 18,724,000 |
| 2025-06-05 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 42,230,900 |
| 2025-06-04 | 135.00 | 139.00 | 134.00 | 135.00 | 135.00 | 32,300,400 |
| 2025-06-03 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 19,005,300 |
| 2025-06-02 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | 61,988,700 |
| 2025-05-28 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 10,548,900 |
| 2025-05-27 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 14,327,500 |
| 2025-05-26 | 145.00 | 146.00 | 140.00 | 141.00 | 141.00 | 23,884,800 |
| 2025-05-23 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | 12,788,200 |
| 2025-05-22 | 149.00 | 151.00 | 146.00 | 147.00 | 147.00 | 32,503,200 |
| 2025-05-21 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 25,978,400 |
| 2025-05-20 | 154.00 | 156.00 | 146.00 | 146.00 | 146.00 | 58,597,400 |
| 2025-05-19 | 139.00 | 157.00 | 138.00 | 154.00 | 154.00 | 87,822,000 |
| 2025-05-16 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 38,191,200 |
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.