Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 284.00 | 290.00 | 284.00 | 284.00 | 263.78 | 21,500 |
| 2023-01-26 | 290.00 | 292.00 | 288.00 | 288.00 | 267.49 | 1,500 |
| 2023-01-25 | 292.00 | 292.00 | 292.00 | 292.00 | 271.21 | 100 |
| 2023-01-24 | 296.00 | 296.00 | 294.00 | 294.00 | 273.07 | 20,200 |
| 2023-01-20 | 270.00 | 304.00 | 260.00 | 298.00 | 276.78 | 2,000 |
| 2023-01-19 | 278.00 | 278.00 | 278.00 | 278.00 | 258.21 | 300 |
| 2023-01-18 | 280.00 | 280.00 | 280.00 | 280.00 | 260.06 | 1,400 |
| 2023-01-17 | 300.00 | 300.00 | 300.00 | 300.00 | 278.64 | 300 |
| 2023-01-16 | 300.00 | 300.00 | 300.00 | 300.00 | 278.64 | 0 |
| 2023-01-13 | 300.00 | 300.00 | 300.00 | 300.00 | 278.64 | 21,300 |
| 2023-01-12 | 276.00 | 298.00 | 276.00 | 294.00 | 273.07 | 29,400 |
| 2023-01-11 | 316.00 | 316.00 | 294.00 | 294.00 | 273.07 | 11,500 |
| 2023-01-10 | 308.00 | 308.00 | 296.00 | 296.00 | 274.92 | 7,100 |
| 2023-01-09 | 314.00 | 314.00 | 314.00 | 314.00 | 291.64 | 100 |
| 2023-01-06 | 306.00 | 308.00 | 306.00 | 308.00 | 286.07 | 1,000 |
| 2023-01-05 | 308.00 | 308.00 | 306.00 | 308.00 | 286.07 | 1,000 |
| 2023-01-04 | 296.00 | 314.00 | 296.00 | 310.00 | 287.93 | 1,700 |
| 2023-01-03 | 288.00 | 296.00 | 288.00 | 296.00 | 274.92 | 200 |
| 2023-01-02 | 294.00 | 296.00 | 294.00 | 296.00 | 274.92 | 200 |
| 2022-12-30 | 278.00 | 300.00 | 262.00 | 300.00 | 278.64 | 26,400 |
| 2022-12-29 | 280.00 | 280.00 | 256.00 | 278.00 | 258.21 | 2,500 |
| 2022-12-28 | 258.00 | 268.00 | 258.00 | 268.00 | 248.92 | 700 |
| 2022-12-27 | 258.00 | 272.00 | 252.00 | 270.00 | 250.78 | 2,400 |
| 2022-12-26 | 276.00 | 276.00 | 246.00 | 270.00 | 250.78 | 2,300 |
| 2022-12-23 | 256.00 | 260.00 | 254.00 | 260.00 | 241.49 | 1,900 |
| 2022-12-22 | 246.00 | 272.00 | 238.00 | 238.00 | 221.05 | 2,000 |
| 2022-12-21 | 252.00 | 252.00 | 250.00 | 250.00 | 232.20 | 2,300 |
| 2022-12-20 | 262.00 | 262.00 | 262.00 | 262.00 | 243.34 | 200 |
| 2022-12-19 | 274.00 | 274.00 | 262.00 | 262.00 | 243.34 | 52,300 |
| 2022-12-16 | 294.00 | 294.00 | 280.00 | 280.00 | 260.06 | 15,000 |
| 2022-12-15 | 284.00 | 300.00 | 284.00 | 294.00 | 273.07 | 45,500 |
| 2022-12-14 | 274.00 | 274.00 | 274.00 | 274.00 | 254.49 | 600 |
| 2022-12-13 | 274.00 | 274.00 | 274.00 | 274.00 | 254.49 | 0 |
| 2022-12-12 | 278.00 | 278.00 | 262.00 | 274.00 | 254.49 | 440,300 |
| 2022-12-09 | 272.00 | 276.00 | 272.00 | 276.00 | 256.35 | 375,500 |
| 2022-12-08 | 290.00 | 292.00 | 270.00 | 290.00 | 269.35 | 22,800 |
| 2022-12-07 | 274.00 | 288.00 | 274.00 | 288.00 | 267.49 | 4,900 |
| 2022-12-06 | 266.00 | 286.00 | 266.00 | 284.00 | 263.78 | 4,100 |
| 2022-12-05 | 266.00 | 280.00 | 262.00 | 280.00 | 260.06 | 2,400 |
| 2022-12-02 | 276.00 | 276.00 | 276.00 | 276.00 | 256.35 | 0 |
| 2022-12-01 | 284.00 | 284.00 | 270.00 | 276.00 | 256.35 | 4,300 |
| 2022-11-30 | 288.00 | 288.00 | 288.00 | 288.00 | 267.49 | 0 |
| 2022-11-29 | 286.00 | 288.00 | 280.00 | 288.00 | 267.49 | 30,200 |
| 2022-11-28 | 288.00 | 288.00 | 288.00 | 288.00 | 267.49 | 0 |
| 2022-11-25 | 290.00 | 290.00 | 272.00 | 288.00 | 267.49 | 9,800 |
| 2022-11-24 | 290.00 | 290.00 | 290.00 | 290.00 | 269.35 | 0 |
| 2022-11-23 | 276.00 | 290.00 | 276.00 | 290.00 | 269.35 | 10,100 |
| 2022-11-22 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 0 |
| 2022-11-21 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 2,500 |
| 2022-11-18 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 0 |
| 2022-11-17 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 0 |
| 2022-11-16 | 278.00 | 282.00 | 278.00 | 282.00 | 261.92 | 200 |
| 2022-11-15 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 100 |
| 2022-11-14 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 0 |
| 2022-11-11 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 0 |
| 2022-11-10 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 100 |
| 2022-11-09 | 270.00 | 282.00 | 270.00 | 282.00 | 261.92 | 5,100 |
| 2022-11-08 | 278.00 | 282.00 | 278.00 | 282.00 | 261.92 | 4,100 |
| 2022-11-07 | 278.00 | 278.00 | 278.00 | 278.00 | 258.21 | 1,000 |
| 2022-11-04 | 282.00 | 282.00 | 268.00 | 282.00 | 261.92 | 11,600 |
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.