Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 240.00 | 258.00 | 238.00 | 256.00 | 237.77 | 12,700 |
| 2024-01-25 | 236.00 | 246.00 | 224.00 | 240.00 | 222.91 | 3,000 |
| 2024-01-24 | 258.00 | 258.00 | 222.00 | 236.00 | 219.20 | 32,200 |
| 2024-01-23 | 252.00 | 278.00 | 252.00 | 256.00 | 237.77 | 12,400 |
| 2024-01-22 | 276.00 | 276.00 | 262.00 | 262.00 | 243.34 | 5,500 |
| 2024-01-19 | 274.00 | 316.00 | 252.00 | 276.00 | 256.35 | 454,000 |
| 2024-01-18 | 254.00 | 266.00 | 254.00 | 254.00 | 235.91 | 37,200 |
| 2024-01-17 | 272.00 | 272.00 | 254.00 | 254.00 | 235.91 | 7,800 |
| 2024-01-16 | 276.00 | 282.00 | 258.00 | 270.00 | 250.78 | 3,600 |
| 2024-01-15 | 254.00 | 310.00 | 254.00 | 274.00 | 254.49 | 23,500 |
| 2024-01-12 | 254.00 | 254.00 | 254.00 | 254.00 | 235.91 | 300 |
| 2024-01-11 | 262.00 | 262.00 | 252.00 | 252.00 | 234.06 | 2,900 |
| 2024-01-10 | 262.00 | 262.00 | 262.00 | 262.00 | 243.34 | 3,300 |
| 2024-01-09 | 284.00 | 284.00 | 262.00 | 262.00 | 243.34 | 1,000 |
| 2024-01-08 | 264.00 | 266.00 | 262.00 | 266.00 | 247.06 | 600 |
| 2024-01-05 | 270.00 | 270.00 | 266.00 | 266.00 | 247.06 | 7,500 |
| 2024-01-04 | 274.00 | 288.00 | 274.00 | 288.00 | 267.49 | 46,600 |
| 2024-01-03 | 256.00 | 274.00 | 256.00 | 274.00 | 254.49 | 700 |
| 2024-01-02 | 280.00 | 280.00 | 280.00 | 280.00 | 260.06 | 0 |
| 2023-12-29 | 282.00 | 282.00 | 250.00 | 280.00 | 260.06 | 4,600 |
| 2023-12-28 | 284.00 | 286.00 | 248.00 | 284.00 | 263.78 | 17,400 |
| 2023-12-27 | 240.00 | 278.00 | 240.00 | 278.00 | 258.21 | 9,700 |
| 2023-12-22 | 238.00 | 238.00 | 222.00 | 238.00 | 221.05 | 11,000 |
| 2023-12-21 | 240.00 | 244.00 | 232.00 | 232.00 | 215.48 | 1,400 |
| 2023-12-20 | 246.00 | 248.00 | 238.00 | 240.00 | 222.91 | 63,300 |
| 2023-12-19 | 248.00 | 250.00 | 248.00 | 250.00 | 232.20 | 400 |
| 2023-12-18 | 250.00 | 250.00 | 236.00 | 244.00 | 226.63 | 2,000 |
| 2023-12-15 | 240.00 | 246.00 | 240.00 | 246.00 | 228.48 | 400 |
| 2023-12-14 | 244.00 | 246.00 | 240.00 | 246.00 | 228.48 | 500 |
| 2023-12-13 | 246.00 | 246.00 | 232.00 | 238.00 | 221.05 | 3,500 |
| 2023-12-12 | 246.00 | 278.00 | 232.00 | 240.00 | 222.91 | 17,500 |
| 2023-12-11 | 246.00 | 246.00 | 234.00 | 238.00 | 221.05 | 3,500 |
| 2023-12-08 | 254.00 | 280.00 | 230.00 | 246.00 | 228.48 | 7,800 |
| 2023-12-07 | 238.00 | 268.00 | 238.00 | 246.00 | 228.48 | 22,400 |
| 2023-12-06 | 246.00 | 260.00 | 234.00 | 256.00 | 237.77 | 60,900 |
| 2023-12-05 | 268.00 | 300.00 | 244.00 | 246.00 | 228.48 | 391,500 |
| 2023-12-04 | 250.00 | 262.00 | 250.00 | 254.00 | 235.91 | 1,600 |
| 2023-12-01 | 266.00 | 286.00 | 262.00 | 262.00 | 243.34 | 59,900 |
| 2023-11-30 | 256.00 | 264.00 | 250.00 | 264.00 | 245.20 | 1,000 |
| 2023-11-29 | 260.00 | 264.00 | 260.00 | 264.00 | 245.20 | 2,800 |
| 2023-11-28 | 262.00 | 264.00 | 262.00 | 264.00 | 245.20 | 400 |
| 2023-11-27 | 276.00 | 294.00 | 260.00 | 266.00 | 247.06 | 41,100 |
| 2023-11-24 | 262.00 | 290.00 | 262.00 | 264.00 | 245.20 | 5,900 |
| 2023-11-23 | 278.00 | 278.00 | 226.00 | 262.00 | 243.34 | 103,200 |
| 2023-11-22 | 282.00 | 294.00 | 282.00 | 288.00 | 267.49 | 63,700 |
| 2023-11-21 | 268.00 | 284.00 | 268.00 | 272.00 | 252.63 | 9,900 |
| 2023-11-20 | 278.00 | 286.00 | 268.00 | 268.00 | 248.92 | 400 |
| 2023-11-17 | 286.00 | 286.00 | 278.00 | 278.00 | 258.21 | 400 |
| 2023-11-16 | 274.00 | 286.00 | 274.00 | 286.00 | 265.64 | 1,100 |
| 2023-11-15 | 274.00 | 292.00 | 264.00 | 292.00 | 271.21 | 30,800 |
| 2023-11-14 | 280.00 | 280.00 | 274.00 | 274.00 | 254.49 | 17,300 |
| 2023-11-13 | 242.00 | 292.00 | 242.00 | 292.00 | 271.21 | 8,500 |
| 2023-11-10 | 282.00 | 282.00 | 278.00 | 278.00 | 258.21 | 1,300 |
| 2023-11-09 | 252.00 | 276.00 | 252.00 | 276.00 | 256.35 | 2,500 |
| 2023-11-08 | 250.00 | 262.00 | 250.00 | 262.00 | 243.34 | 800 |
| 2023-11-07 | 272.00 | 272.00 | 264.00 | 264.00 | 245.20 | 1,000 |
| 2023-11-06 | 272.00 | 288.00 | 272.00 | 272.00 | 252.63 | 1,500 |
| 2023-11-03 | 272.00 | 272.00 | 272.00 | 272.00 | 252.63 | 100 |
| 2023-11-02 | 266.00 | 272.00 | 266.00 | 272.00 | 252.63 | 900 |
| 2023-11-01 | 286.00 | 286.00 | 274.00 | 276.00 | 256.35 | 2,800 |
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.