Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 274.00 | 276.00 | 274.00 | 274.00 | 254.49 | 1,700 |
| 2023-10-30 | 282.00 | 282.00 | 268.00 | 274.00 | 254.49 | 4,000 |
| 2023-10-27 | 284.00 | 290.00 | 282.00 | 284.00 | 263.78 | 46,500 |
| 2023-10-26 | 284.00 | 284.00 | 274.00 | 284.00 | 263.78 | 2,000 |
| 2023-10-25 | 282.00 | 290.00 | 282.00 | 284.00 | 263.78 | 6,000 |
| 2023-10-24 | 272.00 | 286.00 | 272.00 | 286.00 | 265.64 | 10,400 |
| 2023-10-23 | 270.00 | 286.00 | 270.00 | 286.00 | 265.64 | 3,400 |
| 2023-10-20 | 286.00 | 286.00 | 284.00 | 286.00 | 265.64 | 8,000 |
| 2023-10-19 | 286.00 | 294.00 | 280.00 | 284.00 | 263.78 | 12,400 |
| 2023-10-18 | 284.00 | 298.00 | 272.00 | 292.00 | 271.21 | 26,300 |
| 2023-10-17 | 278.00 | 284.00 | 276.00 | 284.00 | 263.78 | 3,100 |
| 2023-10-16 | 270.00 | 282.00 | 270.00 | 282.00 | 261.92 | 9,300 |
| 2023-10-13 | 266.00 | 276.00 | 254.00 | 276.00 | 256.35 | 9,500 |
| 2023-10-12 | 266.00 | 272.00 | 260.00 | 270.00 | 250.78 | 50,600 |
| 2023-10-11 | 274.00 | 274.00 | 266.00 | 266.00 | 247.06 | 20,800 |
| 2023-10-10 | 272.00 | 278.00 | 270.00 | 274.00 | 254.49 | 3,100 |
| 2023-10-09 | 278.00 | 278.00 | 266.00 | 266.00 | 247.06 | 26,100 |
| 2023-10-06 | 298.00 | 298.00 | 278.00 | 278.00 | 258.21 | 106,700 |
| 2023-10-05 | 300.00 | 330.00 | 284.00 | 300.00 | 278.64 | 1,221,400 |
| 2023-10-04 | 376.00 | 376.00 | 320.00 | 342.00 | 317.65 | 375,200 |
| 2023-10-03 | 392.00 | 460.00 | 362.00 | 366.00 | 339.94 | 1,456,400 |
| 2023-10-02 | 322.00 | 392.00 | 300.00 | 392.00 | 364.09 | 1,633,500 |
| 2023-09-29 | 260.00 | 320.00 | 260.00 | 320.00 | 297.22 | 66,300 |
| 2023-09-27 | 252.00 | 258.00 | 252.00 | 258.00 | 239.63 | 6,900 |
| 2023-09-26 | 264.00 | 264.00 | 262.00 | 262.00 | 243.34 | 11,700 |
| 2023-09-25 | 296.00 | 298.00 | 262.00 | 262.00 | 243.34 | 10,700 |
| 2023-09-22 | 260.00 | 298.00 | 250.00 | 298.00 | 276.78 | 75,300 |
| 2023-09-21 | 298.00 | 338.00 | 260.00 | 260.00 | 241.49 | 31,300 |
| 2023-09-20 | 270.00 | 300.00 | 268.00 | 298.00 | 276.78 | 72,800 |
| 2023-09-19 | 298.00 | 298.00 | 272.00 | 274.00 | 254.49 | 3,400 |
| 2023-09-18 | 282.00 | 284.00 | 282.00 | 284.00 | 263.78 | 3,400 |
| 2023-09-15 | 280.00 | 280.00 | 270.00 | 270.00 | 250.78 | 51,600 |
| 2023-09-14 | 270.00 | 290.00 | 256.00 | 290.00 | 269.35 | 108,800 |
| 2023-09-13 | 288.00 | 300.00 | 270.00 | 280.00 | 260.06 | 65,900 |
| 2023-09-12 | 292.00 | 306.00 | 288.00 | 288.00 | 267.49 | 153,400 |
| 2023-09-11 | 288.00 | 288.00 | 288.00 | 288.00 | 267.49 | 3,000 |
| 2023-09-08 | 284.00 | 298.00 | 284.00 | 292.00 | 271.21 | 60,300 |
| 2023-09-07 | 286.00 | 286.00 | 284.00 | 284.00 | 263.78 | 8,100 |
| 2023-09-06 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 30,100 |
| 2023-09-05 | 310.00 | 310.00 | 284.00 | 284.00 | 263.78 | 34,800 |
| 2023-09-04 | 310.00 | 310.00 | 306.00 | 310.00 | 287.93 | 35,100 |
| 2023-09-01 | 302.00 | 306.00 | 300.00 | 306.00 | 284.21 | 49,500 |
| 2023-08-31 | 290.00 | 290.00 | 288.00 | 288.00 | 267.49 | 3,600 |
| 2023-08-30 | 300.00 | 300.00 | 300.00 | 300.00 | 278.64 | 100 |
| 2023-08-29 | 286.00 | 300.00 | 284.00 | 300.00 | 278.64 | 1,700 |
| 2023-08-28 | 304.00 | 304.00 | 288.00 | 288.00 | 267.49 | 2,000 |
| 2023-08-25 | 296.00 | 306.00 | 296.00 | 304.00 | 282.35 | 7,200 |
| 2023-08-24 | 316.00 | 316.00 | 310.00 | 316.00 | 293.50 | 98,500 |
| 2023-08-23 | 262.00 | 298.00 | 262.00 | 296.00 | 274.92 | 700 |
| 2023-08-22 | 304.00 | 304.00 | 304.00 | 304.00 | 282.35 | 500 |
| 2023-08-21 | 292.00 | 304.00 | 292.00 | 304.00 | 282.35 | 15,600 |
| 2023-08-18 | 298.00 | 298.00 | 296.00 | 296.00 | 274.92 | 300 |
| 2023-08-16 | 294.00 | 296.00 | 292.00 | 296.00 | 274.92 | 16,600 |
| 2023-08-15 | 298.00 | 310.00 | 294.00 | 310.00 | 287.93 | 17,800 |
| 2023-08-14 | 290.00 | 316.00 | 290.00 | 316.00 | 293.50 | 30,500 |
| 2023-08-11 | 290.00 | 290.00 | 288.00 | 288.00 | 267.49 | 300 |
| 2023-08-10 | 320.00 | 320.00 | 288.00 | 290.00 | 269.35 | 34,900 |
| 2023-08-09 | 324.00 | 324.00 | 304.00 | 306.00 | 284.21 | 8,100 |
| 2023-08-08 | 318.00 | 318.00 | 290.00 | 298.00 | 276.78 | 35,500 |
| 2023-08-07 | 320.00 | 320.00 | 286.00 | 318.00 | 295.36 | 34,000 |
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.