Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 0 |
| 2022-11-02 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 100 |
| 2022-11-01 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 300 |
| 2022-10-31 | 276.00 | 282.00 | 268.00 | 282.00 | 261.92 | 7,100 |
| 2022-10-28 | 282.00 | 282.00 | 282.00 | 282.00 | 261.92 | 0 |
| 2022-10-27 | 282.00 | 282.00 | 264.00 | 282.00 | 261.92 | 9,600 |
| 2022-10-26 | 282.00 | 282.00 | 262.00 | 282.00 | 261.92 | 53,300 |
| 2022-10-25 | 274.00 | 280.00 | 260.00 | 280.00 | 260.06 | 6,500 |
| 2022-10-24 | 276.00 | 276.00 | 276.00 | 276.00 | 256.35 | 400 |
| 2022-10-21 | 278.00 | 278.00 | 262.00 | 278.00 | 258.21 | 9,500 |
| 2022-10-20 | 276.00 | 282.00 | 276.00 | 278.00 | 258.21 | 700 |
| 2022-10-19 | 276.00 | 276.00 | 276.00 | 276.00 | 256.35 | 600 |
| 2022-10-18 | 270.00 | 280.00 | 266.00 | 280.00 | 260.06 | 2,400 |
| 2022-10-17 | 284.00 | 284.00 | 262.00 | 284.00 | 263.78 | 11,100 |
| 2022-10-14 | 264.00 | 280.00 | 262.00 | 280.00 | 260.06 | 29,500 |
| 2022-10-13 | 266.00 | 292.00 | 266.00 | 280.00 | 260.06 | 20,900 |
| 2022-10-12 | 286.00 | 286.00 | 266.00 | 266.00 | 247.06 | 38,000 |
| 2022-10-11 | 322.00 | 322.00 | 286.00 | 286.00 | 265.64 | 16,900 |
| 2022-10-10 | 334.00 | 334.00 | 306.00 | 306.00 | 284.21 | 30,600 |
| 2022-10-07 | 324.00 | 334.00 | 306.00 | 318.00 | 295.36 | 12,700 |
| 2022-10-06 | 336.00 | 336.00 | 304.00 | 318.00 | 295.36 | 66,700 |
| 2022-10-05 | 330.00 | 334.00 | 322.00 | 322.00 | 299.07 | 60,100 |
| 2022-10-04 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2022-10-03 | 358.00 | 358.00 | 322.00 | 346.00 | 321.36 | 30,700 |
| 2022-09-30 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 300 |
| 2022-09-29 | 328.00 | 346.00 | 328.00 | 346.00 | 321.36 | 5,100 |
| 2022-09-28 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2022-09-27 | 342.00 | 346.00 | 320.00 | 346.00 | 321.36 | 1,300 |
| 2022-09-26 | 326.00 | 342.00 | 326.00 | 342.00 | 317.65 | 200 |
| 2022-09-23 | 344.00 | 344.00 | 344.00 | 344.00 | 319.51 | 200 |
| 2022-09-22 | 344.00 | 344.00 | 344.00 | 344.00 | 319.51 | 100 |
| 2022-09-21 | 344.00 | 344.00 | 344.00 | 344.00 | 319.51 | 10,200 |
| 2022-09-20 | 342.00 | 346.00 | 324.00 | 346.00 | 321.36 | 2,500 |
| 2022-09-19 | 326.00 | 346.00 | 324.00 | 346.00 | 321.36 | 2,800 |
| 2022-09-16 | 328.00 | 348.00 | 308.00 | 348.00 | 323.22 | 3,900 |
| 2022-09-15 | 308.00 | 328.00 | 308.00 | 328.00 | 304.65 | 4,000 |
| 2022-09-14 | 338.00 | 340.00 | 306.00 | 306.00 | 284.21 | 8,200 |
| 2022-09-13 | 310.00 | 328.00 | 310.00 | 324.00 | 300.93 | 2,600 |
| 2022-09-12 | 332.00 | 336.00 | 332.00 | 332.00 | 308.36 | 300 |
| 2022-09-09 | 330.00 | 330.00 | 330.00 | 330.00 | 306.50 | 100 |
| 2022-09-08 | 346.00 | 346.00 | 322.00 | 330.00 | 306.50 | 5,000 |
| 2022-09-07 | 322.00 | 340.00 | 302.00 | 324.00 | 300.93 | 3,800 |
| 2022-09-06 | 346.00 | 346.00 | 322.00 | 324.00 | 300.93 | 21,600 |
| 2022-09-05 | 344.00 | 346.00 | 332.00 | 346.00 | 321.36 | 900 |
| 2022-09-02 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 23,600 |
| 2022-09-01 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2022-08-31 | 344.00 | 346.00 | 328.00 | 346.00 | 321.36 | 5,200 |
| 2022-08-30 | 322.00 | 348.00 | 322.00 | 348.00 | 323.22 | 7,700 |
| 2022-08-29 | 322.00 | 322.00 | 322.00 | 322.00 | 299.07 | 100 |
| 2022-08-26 | 330.00 | 330.00 | 328.00 | 328.00 | 304.65 | 500 |
| 2022-08-25 | 320.00 | 330.00 | 310.00 | 310.00 | 287.93 | 20,100 |
| 2022-08-24 | 320.00 | 320.00 | 320.00 | 320.00 | 297.22 | 100 |
| 2022-08-23 | 336.00 | 336.00 | 314.00 | 320.00 | 297.22 | 5,000 |
| 2022-08-22 | 308.00 | 338.00 | 308.00 | 336.00 | 312.08 | 3,800 |
| 2022-08-19 | 334.00 | 334.00 | 318.00 | 320.00 | 297.22 | 3,400 |
| 2022-08-18 | 338.00 | 340.00 | 320.00 | 320.00 | 297.22 | 5,800 |
| 2022-08-16 | 348.00 | 350.00 | 320.00 | 320.00 | 297.22 | 26,200 |
| 2022-08-15 | 342.00 | 342.00 | 342.00 | 342.00 | 317.65 | 0 |
| 2022-08-12 | 342.00 | 342.00 | 342.00 | 342.00 | 317.65 | 300 |
| 2022-08-11 | 342.00 | 346.00 | 322.00 | 330.00 | 306.50 | 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.