Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 56,825,700 |
| 2025-05-14 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 26,641,800 |
| 2025-05-09 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | 67,150,100 |
| 2025-05-08 | 141.00 | 146.00 | 138.00 | 143.00 | 143.00 | 89,380,800 |
| 2025-05-07 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 63,935,700 |
| 2025-05-06 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 26,185,600 |
| 2025-05-05 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | 28,598,600 |
| 2025-05-02 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 13,320,000 |
| 2025-04-30 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 17,578,800 |
| 2025-04-29 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 21,772,200 |
| 2025-04-28 | 141.00 | 145.00 | 141.00 | 142.00 | 142.00 | 16,010,700 |
| 2025-04-25 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | 15,850,200 |
| 2025-04-24 | 141.00 | 146.00 | 138.00 | 140.00 | 140.00 | 33,028,800 |
| 2025-04-23 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 27,218,900 |
| 2025-04-22 | 133.00 | 139.00 | 131.00 | 137.00 | 137.00 | 27,825,400 |
| 2025-04-21 | 131.00 | 137.00 | 131.00 | 133.00 | 133.00 | 24,719,700 |
| 2025-04-17 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 10,719,500 |
| 2025-04-16 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 41,139,600 |
| 2025-04-15 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 57,311,100 |
| 2025-04-14 | 127.00 | 135.00 | 125.00 | 134.00 | 134.00 | 59,697,200 |
| 2025-04-11 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 19,809,500 |
| 2025-04-10 | 125.00 | 131.00 | 125.00 | 127.00 | 127.00 | 27,721,100 |
| 2025-04-09 | 124.00 | 126.00 | 118.00 | 122.00 | 122.00 | 24,898,600 |
| 2025-04-08 | 129.00 | 130.00 | 120.00 | 124.00 | 124.00 | 46,981,100 |
| 2025-03-27 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 15,656,700 |
| 2025-03-26 | 131.00 | 145.00 | 131.00 | 142.00 | 142.00 | 91,765,800 |
| 2025-03-25 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 83,008,700 |
| 2025-03-24 | 133.00 | 134.00 | 125.00 | 130.00 | 130.00 | 48,588,600 |
| 2025-03-21 | 143.00 | 143.00 | 132.00 | 132.00 | 132.00 | 135,265,200 |
| 2025-03-20 | 141.00 | 145.00 | 140.00 | 141.00 | 141.00 | 10,205,500 |
| 2025-03-19 | 142.00 | 145.00 | 140.00 | 141.00 | 141.00 | 18,200,300 |
| 2025-03-18 | 145.00 | 147.00 | 134.00 | 142.00 | 142.00 | 63,057,600 |
| 2025-03-17 | 139.00 | 146.00 | 139.00 | 144.00 | 144.00 | 89,181,000 |
| 2025-03-14 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 64,523,900 |
| 2025-03-13 | 137.00 | 142.00 | 135.00 | 141.00 | 141.00 | 65,879,600 |
| 2025-03-12 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 70,048,200 |
| 2025-03-11 | 146.00 | 146.00 | 138.00 | 141.00 | 141.00 | 18,935,200 |
| 2025-03-10 | 154.00 | 155.00 | 145.00 | 147.00 | 147.00 | 31,925,600 |
| 2025-03-07 | 148.00 | 155.00 | 145.00 | 154.00 | 154.00 | 31,088,900 |
| 2025-03-06 | 142.00 | 149.00 | 142.00 | 148.00 | 148.00 | 31,235,200 |
| 2025-03-05 | 135.00 | 147.00 | 134.00 | 141.00 | 141.00 | 70,027,400 |
| 2025-03-04 | 147.00 | 147.00 | 132.00 | 135.00 | 135.00 | 81,337,000 |
| 2025-03-03 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 52,417,600 |
| 2025-02-28 | 155.00 | 156.00 | 144.00 | 146.00 | 146.00 | 48,500,900 |
| 2025-02-27 | 161.00 | 161.00 | 154.00 | 156.00 | 156.00 | 36,781,700 |
| 2025-02-26 | 161.00 | 164.00 | 159.00 | 161.00 | 161.00 | 28,719,300 |
| 2025-02-25 | 169.00 | 169.00 | 160.00 | 162.00 | 162.00 | 35,525,500 |
| 2025-02-24 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 33,357,500 |
| 2025-02-21 | 171.00 | 174.00 | 169.00 | 174.00 | 174.00 | 30,614,000 |
| 2025-02-20 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 28,962,800 |
| 2025-02-19 | 174.00 | 179.00 | 171.00 | 177.00 | 177.00 | 60,594,300 |
| 2025-02-18 | 172.00 | 178.00 | 169.00 | 174.00 | 174.00 | 64,484,300 |
| 2025-02-17 | 164.00 | 172.00 | 162.00 | 172.00 | 172.00 | 65,927,800 |
| 2025-02-14 | 158.00 | 168.00 | 157.00 | 164.00 | 164.00 | 126,683,400 |
| 2025-02-13 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | 10,367,300 |
| 2025-02-12 | 157.00 | 162.00 | 154.00 | 159.00 | 159.00 | 42,670,900 |
| 2025-02-11 | 159.00 | 160.00 | 154.00 | 157.00 | 157.00 | 19,955,700 |
| 2025-02-10 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 45,949,100 |
| 2025-02-07 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | 42,521,200 |
| 2025-02-06 | 174.00 | 174.00 | 167.00 | 169.00 | 169.00 | 50,842,800 |
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.