Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 266.00 | 266.00 | 266.00 | 266.00 | 251.55 | 0 |
| 2024-08-07 | 266.00 | 266.00 | 266.00 | 266.00 | 251.55 | 0 |
| 2024-08-06 | 266.00 | 266.00 | 266.00 | 266.00 | 251.55 | 0 |
| 2024-08-05 | 266.00 | 266.00 | 266.00 | 266.00 | 251.55 | 100 |
| 2024-08-02 | 276.00 | 290.00 | 272.00 | 272.00 | 257.23 | 41,500 |
| 2024-08-01 | 278.00 | 278.00 | 270.00 | 276.00 | 261.01 | 700 |
| 2024-07-31 | 288.00 | 288.00 | 280.00 | 280.00 | 264.79 | 200 |
| 2024-07-30 | 276.00 | 276.00 | 276.00 | 276.00 | 261.01 | 0 |
| 2024-07-29 | 268.00 | 280.00 | 268.00 | 276.00 | 261.01 | 4,000 |
| 2024-07-26 | 280.00 | 280.00 | 280.00 | 280.00 | 264.79 | 0 |
| 2024-07-25 | 276.00 | 282.00 | 262.00 | 280.00 | 264.79 | 76,500 |
| 2024-07-24 | 278.00 | 288.00 | 268.00 | 278.00 | 262.90 | 13,400 |
| 2024-07-23 | 288.00 | 288.00 | 262.00 | 280.00 | 264.79 | 30,000 |
| 2024-07-22 | 288.00 | 288.00 | 278.00 | 280.00 | 264.79 | 26,200 |
| 2024-07-19 | 270.00 | 278.00 | 270.00 | 278.00 | 262.90 | 200 |
| 2024-07-18 | 288.00 | 288.00 | 278.00 | 278.00 | 262.90 | 600 |
| 2024-07-17 | 288.00 | 288.00 | 278.00 | 278.00 | 262.90 | 600 |
| 2024-07-16 | 288.00 | 288.00 | 280.00 | 280.00 | 264.79 | 200 |
| 2024-07-15 | 288.00 | 288.00 | 280.00 | 280.00 | 264.79 | 28,200 |
| 2024-07-12 | 278.00 | 280.00 | 278.00 | 280.00 | 264.79 | 302,700 |
| 2024-07-11 | 276.00 | 288.00 | 270.00 | 288.00 | 272.36 | 29,600 |
| 2024-07-10 | 290.00 | 290.00 | 268.00 | 274.00 | 259.12 | 1,100 |
| 2024-07-09 | 280.00 | 292.00 | 272.00 | 276.00 | 261.01 | 1,400 |
| 2024-07-08 | 296.00 | 296.00 | 268.00 | 274.00 | 259.12 | 20,200 |
| 2024-07-05 | 280.00 | 300.00 | 280.00 | 298.00 | 281.81 | 41,600 |
| 2024-07-04 | 286.00 | 286.00 | 272.00 | 286.00 | 270.47 | 600 |
| 2024-07-03 | 286.00 | 286.00 | 270.00 | 284.00 | 268.57 | 8,400 |
| 2024-07-02 | 274.00 | 274.00 | 274.00 | 274.00 | 259.12 | 200 |
| 2024-07-01 | 268.00 | 298.00 | 268.00 | 274.00 | 259.12 | 57,600 |
| 2024-06-28 | 270.00 | 288.00 | 268.00 | 288.00 | 272.36 | 51,500 |
| 2024-06-27 | 280.00 | 302.00 | 270.00 | 280.00 | 260.06 | 2,600 |
| 2024-06-26 | 282.00 | 282.00 | 274.00 | 280.00 | 260.06 | 9,400 |
| 2024-06-25 | 290.00 | 298.00 | 268.00 | 284.00 | 263.78 | 15,200 |
| 2024-06-24 | 268.00 | 290.00 | 268.00 | 268.00 | 248.92 | 16,900 |
| 2024-06-21 | 268.00 | 284.00 | 266.00 | 266.00 | 247.06 | 1,500 |
| 2024-06-20 | 276.00 | 284.00 | 266.00 | 266.00 | 247.06 | 3,100 |
| 2024-06-19 | 286.00 | 294.00 | 282.00 | 282.00 | 261.92 | 36,100 |
| 2024-06-14 | 272.00 | 290.00 | 270.00 | 290.00 | 269.35 | 20,100 |
| 2024-06-13 | 274.00 | 278.00 | 260.00 | 278.00 | 258.21 | 3,400 |
| 2024-06-12 | 288.00 | 288.00 | 258.00 | 274.00 | 254.49 | 10,200 |
| 2024-06-11 | 266.00 | 286.00 | 266.00 | 286.00 | 265.64 | 20,400 |
| 2024-06-10 | 274.00 | 280.00 | 254.00 | 272.00 | 252.63 | 16,000 |
| 2024-06-07 | 276.00 | 298.00 | 264.00 | 274.00 | 254.49 | 13,500 |
| 2024-06-06 | 290.00 | 290.00 | 276.00 | 286.00 | 265.64 | 2,300 |
| 2024-06-05 | 272.00 | 288.00 | 272.00 | 288.00 | 267.49 | 20,800 |
| 2024-06-04 | 266.00 | 288.00 | 260.00 | 288.00 | 267.49 | 17,600 |
| 2024-06-03 | 264.00 | 272.00 | 258.00 | 258.00 | 239.63 | 12,400 |
| 2024-05-31 | 262.00 | 262.00 | 262.00 | 262.00 | 243.34 | 0 |
| 2024-05-30 | 266.00 | 284.00 | 262.00 | 262.00 | 243.34 | 14,800 |
| 2024-05-29 | 270.00 | 288.00 | 266.00 | 266.00 | 247.06 | 4,000 |
| 2024-05-28 | 264.00 | 296.00 | 264.00 | 270.00 | 250.78 | 15,700 |
| 2024-05-27 | 260.00 | 288.00 | 260.00 | 272.00 | 252.63 | 17,900 |
| 2024-05-22 | 272.00 | 274.00 | 260.00 | 260.00 | 241.49 | 1,500 |
| 2024-05-21 | 272.00 | 286.00 | 270.00 | 282.00 | 261.92 | 1,300 |
| 2024-05-20 | 282.00 | 282.00 | 268.00 | 276.00 | 256.35 | 1,500 |
| 2024-05-17 | 272.00 | 300.00 | 270.00 | 282.00 | 261.92 | 76,800 |
| 2024-05-16 | 292.00 | 292.00 | 262.00 | 272.00 | 252.63 | 1,400 |
| 2024-05-15 | 268.00 | 294.00 | 264.00 | 276.00 | 256.35 | 1,900 |
| 2024-05-14 | 268.00 | 268.00 | 268.00 | 268.00 | 248.92 | 100 |
| 2024-05-13 | 262.00 | 268.00 | 262.00 | 268.00 | 248.92 | 1,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 2.0000 IDR |
| 2025-07-08 | 3.0000 IDR |
| 2024-06-28 | 5.0000 IDR |
| 2020-09-08 | 5.0000 IDR |
| 2019-05-13 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.