Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 306.00 | 320.00 | 290.00 | 320.00 | 297.22 | 29,900 |
| 2023-08-03 | 328.00 | 342.00 | 328.00 | 330.00 | 306.50 | 93,600 |
| 2023-08-02 | 316.00 | 316.00 | 300.00 | 310.00 | 287.93 | 31,400 |
| 2023-08-01 | 316.00 | 316.00 | 316.00 | 316.00 | 293.50 | 200 |
| 2023-07-31 | 324.00 | 324.00 | 324.00 | 324.00 | 300.93 | 0 |
| 2023-07-28 | 316.00 | 324.00 | 316.00 | 324.00 | 300.93 | 10,100 |
| 2023-07-27 | 308.00 | 308.00 | 308.00 | 308.00 | 286.07 | 400 |
| 2023-07-26 | 316.00 | 316.00 | 302.00 | 302.00 | 280.50 | 10,100 |
| 2023-07-25 | 314.00 | 314.00 | 314.00 | 314.00 | 291.64 | 35,000 |
| 2023-07-24 | 316.00 | 318.00 | 316.00 | 316.00 | 293.50 | 51,800 |
| 2023-07-21 | 294.00 | 322.00 | 294.00 | 318.00 | 295.36 | 1,300 |
| 2023-07-20 | 288.00 | 294.00 | 278.00 | 294.00 | 273.07 | 8,700 |
| 2023-07-18 | 288.00 | 288.00 | 288.00 | 288.00 | 267.49 | 0 |
| 2023-07-17 | 288.00 | 288.00 | 288.00 | 288.00 | 267.49 | 0 |
| 2023-07-14 | 288.00 | 288.00 | 288.00 | 288.00 | 267.49 | 0 |
| 2023-07-13 | 288.00 | 288.00 | 288.00 | 288.00 | 267.49 | 1,100 |
| 2023-07-12 | 278.00 | 298.00 | 272.00 | 288.00 | 267.49 | 35,300 |
| 2023-07-11 | 278.00 | 300.00 | 278.00 | 292.00 | 271.21 | 218,100 |
| 2023-07-10 | 278.00 | 278.00 | 278.00 | 278.00 | 258.21 | 0 |
| 2023-07-07 | 278.00 | 316.00 | 278.00 | 278.00 | 258.21 | 500 |
| 2023-07-06 | 274.00 | 282.00 | 258.00 | 276.00 | 256.35 | 26,500 |
| 2023-07-05 | 236.00 | 262.00 | 226.00 | 258.00 | 239.63 | 19,200 |
| 2023-07-04 | 258.00 | 258.00 | 226.00 | 252.00 | 234.06 | 9,000 |
| 2023-07-03 | 320.00 | 320.00 | 258.00 | 258.00 | 239.63 | 61,200 |
| 2023-06-27 | 302.00 | 302.00 | 302.00 | 302.00 | 280.50 | 100 |
| 2023-06-26 | 296.00 | 296.00 | 296.00 | 296.00 | 274.92 | 0 |
| 2023-06-23 | 296.00 | 296.00 | 296.00 | 296.00 | 274.92 | 1,100 |
| 2023-06-22 | 304.00 | 306.00 | 296.00 | 296.00 | 274.92 | 101,200 |
| 2023-06-21 | 306.00 | 306.00 | 306.00 | 306.00 | 284.21 | 0 |
| 2023-06-20 | 308.00 | 308.00 | 300.00 | 306.00 | 284.21 | 80,700 |
| 2023-06-19 | 314.00 | 316.00 | 298.00 | 314.00 | 291.64 | 337,600 |
| 2023-06-16 | 298.00 | 298.00 | 298.00 | 298.00 | 276.78 | 0 |
| 2023-06-15 | 298.00 | 298.00 | 298.00 | 298.00 | 276.78 | 400 |
| 2023-06-14 | 318.00 | 324.00 | 264.00 | 294.00 | 273.07 | 32,000 |
| 2023-06-13 | 304.00 | 314.00 | 304.00 | 310.00 | 287.93 | 85,300 |
| 2023-06-12 | 306.00 | 306.00 | 304.00 | 304.00 | 282.35 | 600 |
| 2023-06-09 | 308.00 | 308.00 | 304.00 | 306.00 | 284.21 | 6,500 |
| 2023-06-08 | 308.00 | 308.00 | 308.00 | 308.00 | 286.07 | 400 |
| 2023-06-07 | 310.00 | 310.00 | 300.00 | 304.00 | 282.35 | 22,800 |
| 2023-06-06 | 296.00 | 300.00 | 296.00 | 300.00 | 278.64 | 24,200 |
| 2023-06-05 | 300.00 | 304.00 | 292.00 | 298.00 | 276.78 | 15,000 |
| 2023-05-31 | 292.00 | 310.00 | 272.00 | 306.00 | 284.21 | 10,900 |
| 2023-05-30 | 292.00 | 292.00 | 292.00 | 292.00 | 271.21 | 0 |
| 2023-05-29 | 296.00 | 296.00 | 278.00 | 292.00 | 271.21 | 85,900 |
| 2023-05-26 | 272.00 | 288.00 | 272.00 | 288.00 | 267.49 | 18,900 |
| 2023-05-25 | 276.00 | 302.00 | 274.00 | 276.00 | 256.35 | 5,000 |
| 2023-05-24 | 254.00 | 278.00 | 254.00 | 276.00 | 256.35 | 3,900 |
| 2023-05-23 | 240.00 | 262.00 | 240.00 | 254.00 | 235.91 | 17,600 |
| 2023-05-22 | 274.00 | 276.00 | 258.00 | 258.00 | 239.63 | 400 |
| 2023-05-19 | 288.00 | 288.00 | 276.00 | 276.00 | 256.35 | 26,100 |
| 2023-05-17 | 286.00 | 312.00 | 286.00 | 296.00 | 274.92 | 15,700 |
| 2023-05-16 | 310.00 | 310.00 | 292.00 | 292.00 | 271.21 | 33,600 |
| 2023-05-15 | 288.00 | 312.00 | 288.00 | 312.00 | 289.78 | 78,800 |
| 2023-05-12 | 266.00 | 292.00 | 266.00 | 284.00 | 263.78 | 3,300 |
| 2023-05-11 | 252.00 | 266.00 | 252.00 | 266.00 | 247.06 | 2,000 |
| 2023-05-10 | 242.00 | 242.00 | 242.00 | 242.00 | 224.77 | 0 |
| 2023-05-09 | 232.00 | 242.00 | 232.00 | 242.00 | 224.77 | 36,200 |
| 2023-05-08 | 226.00 | 228.00 | 226.00 | 228.00 | 211.77 | 160,100 |
| 2023-05-05 | 206.00 | 212.00 | 206.00 | 210.00 | 195.05 | 160,600 |
| 2023-05-04 | 198.00 | 202.00 | 197.00 | 202.00 | 187.62 | 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.