Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 212.00 | 212.00 | 202.00 | 202.00 | 187.62 | 600 |
| 2023-05-02 | 212.00 | 212.00 | 212.00 | 212.00 | 196.91 | 100 |
| 2023-04-28 | 224.00 | 226.00 | 222.00 | 222.00 | 206.19 | 2,700 |
| 2023-04-27 | 222.00 | 222.00 | 222.00 | 222.00 | 206.19 | 1,400 |
| 2023-04-26 | 224.00 | 224.00 | 224.00 | 224.00 | 208.05 | 0 |
| 2023-04-18 | 222.00 | 224.00 | 208.00 | 224.00 | 208.05 | 120,200 |
| 2023-04-17 | 220.00 | 220.00 | 220.00 | 220.00 | 204.34 | 0 |
| 2023-04-14 | 220.00 | 220.00 | 220.00 | 220.00 | 204.34 | 400 |
| 2023-04-13 | 220.00 | 222.00 | 220.00 | 220.00 | 204.34 | 400 |
| 2023-04-12 | 210.00 | 224.00 | 210.00 | 220.00 | 204.34 | 135,400 |
| 2023-04-11 | 208.00 | 222.00 | 195.00 | 222.00 | 206.19 | 24,500 |
| 2023-04-10 | 212.00 | 212.00 | 208.00 | 208.00 | 193.19 | 1,000 |
| 2023-04-06 | 206.00 | 206.00 | 194.00 | 204.00 | 189.47 | 700 |
| 2023-04-05 | 199.00 | 208.00 | 199.00 | 208.00 | 193.19 | 200 |
| 2023-04-04 | 180.00 | 199.00 | 180.00 | 199.00 | 184.83 | 68,300 |
| 2023-04-03 | 172.00 | 181.00 | 167.00 | 181.00 | 168.11 | 2,600 |
| 2023-03-31 | 188.00 | 188.00 | 174.00 | 174.00 | 161.61 | 44,000 |
| 2023-03-30 | 170.00 | 187.00 | 165.00 | 187.00 | 173.69 | 28,100 |
| 2023-03-29 | 178.00 | 178.00 | 165.00 | 170.00 | 157.90 | 54,700 |
| 2023-03-28 | 186.00 | 195.00 | 170.00 | 171.00 | 158.82 | 29,500 |
| 2023-03-27 | 195.00 | 195.00 | 182.00 | 182.00 | 169.04 | 11,500 |
| 2023-03-24 | 193.00 | 197.00 | 190.00 | 195.00 | 181.12 | 1,500 |
| 2023-03-21 | 198.00 | 198.00 | 190.00 | 190.00 | 176.47 | 20,000 |
| 2023-03-20 | 214.00 | 214.00 | 202.00 | 204.00 | 189.47 | 1,200 |
| 2023-03-17 | 216.00 | 216.00 | 208.00 | 214.00 | 198.76 | 4,600 |
| 2023-03-16 | 222.00 | 228.00 | 210.00 | 222.00 | 206.19 | 10,100 |
| 2023-03-15 | 224.00 | 226.00 | 208.00 | 224.00 | 208.05 | 12,700 |
| 2023-03-14 | 204.00 | 226.00 | 202.00 | 222.00 | 206.19 | 3,900 |
| 2023-03-13 | 218.00 | 218.00 | 204.00 | 216.00 | 200.62 | 1,800 |
| 2023-03-10 | 216.00 | 220.00 | 202.00 | 218.00 | 202.48 | 5,400 |
| 2023-03-09 | 222.00 | 222.00 | 208.00 | 216.00 | 200.62 | 2,000 |
| 2023-03-08 | 224.00 | 224.00 | 210.00 | 222.00 | 206.19 | 8,100 |
| 2023-03-07 | 224.00 | 224.00 | 212.00 | 224.00 | 208.05 | 4,200 |
| 2023-03-06 | 226.00 | 226.00 | 220.00 | 226.00 | 209.91 | 4,000 |
| 2023-03-03 | 222.00 | 244.00 | 222.00 | 226.00 | 209.91 | 101,700 |
| 2023-03-02 | 232.00 | 246.00 | 222.00 | 222.00 | 206.19 | 2,300 |
| 2023-03-01 | 232.00 | 232.00 | 232.00 | 232.00 | 215.48 | 200 |
| 2023-02-28 | 236.00 | 236.00 | 236.00 | 236.00 | 219.20 | 400 |
| 2023-02-27 | 236.00 | 236.00 | 236.00 | 236.00 | 219.20 | 100 |
| 2023-02-24 | 248.00 | 248.00 | 248.00 | 248.00 | 230.34 | 200 |
| 2023-02-23 | 230.00 | 252.00 | 228.00 | 252.00 | 234.06 | 74,600 |
| 2023-02-22 | 240.00 | 242.00 | 240.00 | 242.00 | 224.77 | 200 |
| 2023-02-21 | 242.00 | 242.00 | 240.00 | 240.00 | 222.91 | 200 |
| 2023-02-20 | 230.00 | 242.00 | 230.00 | 242.00 | 224.77 | 3,700 |
| 2023-02-17 | 242.00 | 242.00 | 242.00 | 242.00 | 224.77 | 100 |
| 2023-02-16 | 242.00 | 242.00 | 242.00 | 242.00 | 224.77 | 0 |
| 2023-02-15 | 242.00 | 244.00 | 242.00 | 242.00 | 224.77 | 1,000 |
| 2023-02-14 | 256.00 | 256.00 | 256.00 | 256.00 | 237.77 | 100 |
| 2023-02-13 | 238.00 | 258.00 | 238.00 | 258.00 | 239.63 | 2,600 |
| 2023-02-10 | 238.00 | 238.00 | 238.00 | 238.00 | 221.05 | 0 |
| 2023-02-09 | 244.00 | 262.00 | 238.00 | 238.00 | 221.05 | 266,400 |
| 2023-02-08 | 252.00 | 252.00 | 252.00 | 252.00 | 234.06 | 3,200 |
| 2023-02-07 | 268.00 | 270.00 | 268.00 | 270.00 | 250.78 | 1,700 |
| 2023-02-06 | 260.00 | 270.00 | 250.00 | 270.00 | 250.78 | 10,400 |
| 2023-02-03 | 266.00 | 268.00 | 266.00 | 268.00 | 248.92 | 900 |
| 2023-02-02 | 250.00 | 266.00 | 240.00 | 260.00 | 241.49 | 24,100 |
| 2023-02-01 | 278.00 | 278.00 | 256.00 | 256.00 | 237.77 | 22,300 |
| 2023-01-31 | 284.00 | 284.00 | 274.00 | 274.00 | 254.49 | 1,800 |
| 2023-01-30 | 284.00 | 286.00 | 284.00 | 284.00 | 263.78 | 1,200 |
| 2023-01-27 | 284.00 | 290.00 | 284.00 | 284.00 | 263.78 | 21,500 |
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.