Global Mediacom Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 67,856,700 |
| 2024-10-31 | 218.00 | 228.00 | 218.00 | 222.00 | 222.00 | 23,802,900 |
| 2024-10-30 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 9,089,100 |
| 2024-10-29 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 10,845,900 |
| 2024-10-28 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 18,844,000 |
| 2024-10-25 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 7,774,400 |
| 2024-10-24 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 12,869,900 |
| 2024-10-23 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 15,820,400 |
| 2024-10-22 | 224.00 | 234.00 | 224.00 | 228.00 | 228.00 | 63,231,200 |
| 2024-10-21 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 45,509,600 |
| 2024-10-18 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 37,820,900 |
| 2024-10-17 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 9,736,800 |
| 2024-10-16 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 5,850,700 |
| 2024-10-15 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 5,552,900 |
| 2024-10-14 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 42,219,800 |
| 2024-10-11 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 37,226,100 |
| 2024-10-10 | 220.00 | 228.00 | 218.00 | 222.00 | 222.00 | 23,751,400 |
| 2024-10-09 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 17,549,500 |
| 2024-10-08 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 6,306,700 |
| 2024-10-07 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 10,123,400 |
| 2024-10-04 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 23,868,600 |
| 2024-10-03 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 8,035,800 |
| 2024-10-02 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 15,051,400 |
| 2024-10-01 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 9,896,600 |
| 2024-09-30 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 15,467,200 |
| 2024-09-27 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 9,361,600 |
| 2024-09-26 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 10,019,500 |
| 2024-09-25 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 12,513,600 |
| 2024-09-24 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 35,273,600 |
| 2024-09-23 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 10,872,200 |
| 2024-09-20 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 63,849,300 |
| 2024-09-19 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 61,847,900 |
| 2024-09-18 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 15,000,900 |
| 2024-09-17 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 66,332,800 |
| 2024-09-13 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 7,132,800 |
| 2024-09-12 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 12,961,300 |
| 2024-09-11 | 224.00 | 236.00 | 224.00 | 228.00 | 228.00 | 55,436,500 |
| 2024-09-10 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 8,153,700 |
| 2024-09-09 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 13,315,100 |
| 2024-09-06 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 13,680,000 |
| 2024-09-05 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 23,345,800 |
| 2024-09-04 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 18,924,800 |
| 2024-09-03 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 9,916,300 |
| 2024-09-02 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 34,065,500 |
| 2024-08-30 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | 34,410,500 |
| 2024-08-29 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 43,718,500 |
| 2024-08-28 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 18,517,800 |
| 2024-08-27 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 28,007,400 |
| 2024-08-26 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 58,387,900 |
| 2024-08-23 | 230.00 | 240.00 | 228.00 | 236.00 | 236.00 | 58,148,400 |
| 2024-08-22 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | 47,074,700 |
| 2024-08-21 | 242.00 | 248.00 | 232.00 | 234.00 | 234.00 | 108,510,600 |
| 2024-08-20 | 224.00 | 252.00 | 216.00 | 240.00 | 240.00 | 254,495,800 |
| 2024-08-19 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 11,013,400 |
| 2024-08-16 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | 17,835,700 |
| 2024-08-15 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 12,835,800 |
| 2024-08-14 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 7,501,000 |
| 2024-08-13 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 12,132,100 |
| 2024-08-12 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 7,842,200 |
| 2024-08-09 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 10,236,700 |
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.