Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 274.00 | 292.00 | 262.00 | 274.00 | 254.49 | 3,900 |
| 2024-05-07 | 270.00 | 294.00 | 270.00 | 274.00 | 254.49 | 4,100 |
| 2024-05-06 | 274.00 | 286.00 | 254.00 | 264.00 | 245.20 | 2,400 |
| 2024-05-03 | 294.00 | 294.00 | 260.00 | 276.00 | 256.35 | 4,800 |
| 2024-05-02 | 294.00 | 294.00 | 278.00 | 278.00 | 258.21 | 800 |
| 2024-04-30 | 276.00 | 276.00 | 258.00 | 272.00 | 252.63 | 22,300 |
| 2024-04-29 | 258.00 | 294.00 | 258.00 | 274.00 | 254.49 | 13,700 |
| 2024-04-26 | 270.00 | 314.00 | 254.00 | 256.00 | 237.77 | 137,300 |
| 2024-04-25 | 266.00 | 270.00 | 254.00 | 270.00 | 250.78 | 2,100 |
| 2024-04-24 | 290.00 | 290.00 | 256.00 | 266.00 | 247.06 | 4,900 |
| 2024-04-23 | 268.00 | 312.00 | 264.00 | 274.00 | 254.49 | 5,400 |
| 2024-04-22 | 268.00 | 268.00 | 256.00 | 268.00 | 248.92 | 2,800 |
| 2024-04-19 | 262.00 | 268.00 | 252.00 | 268.00 | 248.92 | 14,000 |
| 2024-04-18 | 260.00 | 274.00 | 258.00 | 260.00 | 241.49 | 1,200 |
| 2024-04-17 | 262.00 | 274.00 | 258.00 | 258.00 | 239.63 | 3,300 |
| 2024-04-16 | 280.00 | 280.00 | 260.00 | 260.00 | 241.49 | 7,100 |
| 2024-04-05 | 264.00 | 280.00 | 260.00 | 280.00 | 260.06 | 17,500 |
| 2024-04-04 | 270.00 | 316.00 | 256.00 | 272.00 | 252.63 | 66,700 |
| 2024-04-03 | 260.00 | 312.00 | 254.00 | 254.00 | 235.91 | 201,200 |
| 2024-04-02 | 260.00 | 262.00 | 260.00 | 262.00 | 243.34 | 500 |
| 2024-04-01 | 240.00 | 270.00 | 240.00 | 262.00 | 243.34 | 9,200 |
| 2024-03-28 | 262.00 | 268.00 | 234.00 | 262.00 | 243.34 | 38,500 |
| 2024-03-27 | 262.00 | 270.00 | 262.00 | 270.00 | 250.78 | 23,000 |
| 2024-03-26 | 268.00 | 268.00 | 246.00 | 252.00 | 234.06 | 2,900 |
| 2024-03-25 | 270.00 | 270.00 | 256.00 | 256.00 | 237.77 | 200 |
| 2024-03-22 | 268.00 | 270.00 | 264.00 | 270.00 | 250.78 | 6,400 |
| 2024-03-21 | 254.00 | 254.00 | 254.00 | 254.00 | 235.91 | 100 |
| 2024-03-20 | 260.00 | 268.00 | 250.00 | 250.00 | 232.20 | 1,100 |
| 2024-03-19 | 262.00 | 272.00 | 262.00 | 262.00 | 243.34 | 600 |
| 2024-03-18 | 272.00 | 272.00 | 260.00 | 264.00 | 245.20 | 500 |
| 2024-03-15 | 274.00 | 274.00 | 260.00 | 260.00 | 241.49 | 800 |
| 2024-03-14 | 252.00 | 276.00 | 250.00 | 256.00 | 237.77 | 46,100 |
| 2024-03-13 | 270.00 | 270.00 | 250.00 | 262.00 | 243.34 | 9,100 |
| 2024-03-08 | 266.00 | 266.00 | 248.00 | 262.00 | 243.34 | 600 |
| 2024-03-07 | 268.00 | 268.00 | 252.00 | 266.00 | 247.06 | 5,400 |
| 2024-03-06 | 246.00 | 270.00 | 246.00 | 268.00 | 248.92 | 17,900 |
| 2024-03-05 | 268.00 | 268.00 | 246.00 | 246.00 | 228.48 | 20,200 |
| 2024-03-04 | 250.00 | 260.00 | 250.00 | 260.00 | 241.49 | 15,500 |
| 2024-03-01 | 222.00 | 254.00 | 222.00 | 250.00 | 232.20 | 3,200 |
| 2024-02-29 | 238.00 | 252.00 | 238.00 | 240.00 | 222.91 | 1,900 |
| 2024-02-28 | 244.00 | 250.00 | 238.00 | 238.00 | 221.05 | 1,000 |
| 2024-02-27 | 248.00 | 248.00 | 244.00 | 244.00 | 226.63 | 5,300 |
| 2024-02-26 | 258.00 | 282.00 | 248.00 | 248.00 | 230.34 | 69,300 |
| 2024-02-23 | 248.00 | 258.00 | 236.00 | 248.00 | 230.34 | 3,000 |
| 2024-02-22 | 248.00 | 252.00 | 248.00 | 252.00 | 234.06 | 700 |
| 2024-02-21 | 234.00 | 248.00 | 216.00 | 248.00 | 230.34 | 18,900 |
| 2024-02-20 | 238.00 | 268.00 | 238.00 | 246.00 | 228.48 | 9,600 |
| 2024-02-19 | 240.00 | 286.00 | 234.00 | 238.00 | 221.05 | 45,800 |
| 2024-02-16 | 232.00 | 240.00 | 232.00 | 240.00 | 222.91 | 4,300 |
| 2024-02-15 | 244.00 | 244.00 | 228.00 | 232.00 | 215.48 | 3,700 |
| 2024-02-13 | 230.00 | 242.00 | 230.00 | 232.00 | 215.48 | 3,000 |
| 2024-02-12 | 248.00 | 248.00 | 230.00 | 244.00 | 226.63 | 25,900 |
| 2024-02-07 | 244.00 | 248.00 | 234.00 | 248.00 | 230.34 | 2,800 |
| 2024-02-06 | 228.00 | 256.00 | 220.00 | 242.00 | 224.77 | 24,000 |
| 2024-02-05 | 238.00 | 256.00 | 212.00 | 238.00 | 221.05 | 50,800 |
| 2024-02-02 | 238.00 | 286.00 | 224.00 | 238.00 | 221.05 | 314,900 |
| 2024-02-01 | 258.00 | 260.00 | 234.00 | 238.00 | 221.05 | 55,500 |
| 2024-01-31 | 238.00 | 302.00 | 195.00 | 258.00 | 239.63 | 239,100 |
| 2024-01-30 | 236.00 | 250.00 | 236.00 | 246.00 | 228.48 | 1,200 |
| 2024-01-29 | 240.00 | 254.00 | 240.00 | 254.00 | 235.91 | 200 |
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.