Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2022-08-09 | 352.00 | 352.00 | 330.00 | 346.00 | 321.36 | 2,300 |
| 2022-08-08 | 342.00 | 352.00 | 342.00 | 352.00 | 326.94 | 2,100 |
| 2022-08-05 | 346.00 | 346.00 | 322.00 | 346.00 | 321.36 | 5,500 |
| 2022-08-04 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 10,000 |
| 2022-08-03 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 10,000 |
| 2022-08-02 | 342.00 | 346.00 | 342.00 | 346.00 | 321.36 | 200 |
| 2022-08-01 | 342.00 | 342.00 | 342.00 | 342.00 | 317.65 | 2,700 |
| 2022-07-29 | 324.00 | 342.00 | 314.00 | 342.00 | 317.65 | 3,900 |
| 2022-07-28 | 344.00 | 344.00 | 322.00 | 328.00 | 304.65 | 14,800 |
| 2022-07-27 | 314.00 | 344.00 | 314.00 | 344.00 | 319.51 | 400 |
| 2022-07-26 | 324.00 | 344.00 | 324.00 | 324.00 | 300.93 | 6,100 |
| 2022-07-25 | 320.00 | 320.00 | 320.00 | 320.00 | 297.22 | 10,100 |
| 2022-07-22 | 344.00 | 354.00 | 320.00 | 326.00 | 302.79 | 116,300 |
| 2022-07-21 | 338.00 | 338.00 | 326.00 | 326.00 | 302.79 | 9,400 |
| 2022-07-20 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 0 |
| 2022-07-19 | 350.00 | 350.00 | 326.00 | 350.00 | 325.08 | 11,600 |
| 2022-07-18 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 0 |
| 2022-07-15 | 338.00 | 350.00 | 338.00 | 350.00 | 325.08 | 6,200 |
| 2022-07-14 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 0 |
| 2022-07-13 | 332.00 | 350.00 | 332.00 | 350.00 | 325.08 | 25,200 |
| 2022-07-12 | 350.00 | 350.00 | 328.00 | 350.00 | 325.08 | 11,800 |
| 2022-07-11 | 356.00 | 356.00 | 330.00 | 350.00 | 325.08 | 36,700 |
| 2022-07-08 | 348.00 | 348.00 | 348.00 | 348.00 | 323.22 | 0 |
| 2022-07-07 | 348.00 | 348.00 | 324.00 | 348.00 | 323.22 | 10,800 |
| 2022-07-06 | 348.00 | 348.00 | 348.00 | 348.00 | 323.22 | 0 |
| 2022-07-05 | 350.00 | 350.00 | 348.00 | 348.00 | 323.22 | 1,300 |
| 2022-07-04 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 700 |
| 2022-07-01 | 348.00 | 352.00 | 330.00 | 350.00 | 325.08 | 13,200 |
| 2022-06-30 | 348.00 | 352.00 | 348.00 | 352.00 | 326.94 | 300 |
| 2022-06-29 | 350.00 | 350.00 | 328.00 | 348.00 | 323.22 | 6,000 |
| 2022-06-28 | 354.00 | 354.00 | 326.00 | 350.00 | 325.08 | 10,600 |
| 2022-06-27 | 350.00 | 350.00 | 328.00 | 350.00 | 325.08 | 2,900 |
| 2022-06-24 | 338.00 | 350.00 | 338.00 | 350.00 | 325.08 | 8,400 |
| 2022-06-23 | 342.00 | 342.00 | 342.00 | 342.00 | 317.65 | 500 |
| 2022-06-22 | 328.00 | 336.00 | 326.00 | 336.00 | 312.08 | 6,000 |
| 2022-06-21 | 350.00 | 350.00 | 322.00 | 350.00 | 325.08 | 4,200 |
| 2022-06-20 | 342.00 | 342.00 | 342.00 | 342.00 | 317.65 | 100 |
| 2022-06-17 | 342.00 | 342.00 | 340.00 | 340.00 | 315.79 | 1,000 |
| 2022-06-16 | 348.00 | 348.00 | 324.00 | 348.00 | 323.22 | 10,300 |
| 2022-06-15 | 348.00 | 348.00 | 348.00 | 348.00 | 323.22 | 0 |
| 2022-06-14 | 348.00 | 348.00 | 348.00 | 348.00 | 323.22 | 0 |
| 2022-06-13 | 346.00 | 348.00 | 346.00 | 348.00 | 323.22 | 3,900 |
| 2022-06-10 | 348.00 | 348.00 | 326.00 | 348.00 | 323.22 | 400 |
| 2022-06-09 | 342.00 | 348.00 | 342.00 | 348.00 | 323.22 | 1,100 |
| 2022-06-08 | 330.00 | 348.00 | 330.00 | 348.00 | 323.22 | 800 |
| 2022-06-07 | 346.00 | 350.00 | 328.00 | 350.00 | 325.08 | 2,600 |
| 2022-06-06 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 300 |
| 2022-06-03 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 0 |
| 2022-06-02 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 0 |
| 2022-05-31 | 344.00 | 350.00 | 326.00 | 350.00 | 325.08 | 24,800 |
| 2022-05-30 | 342.00 | 350.00 | 330.00 | 350.00 | 325.08 | 27,900 |
| 2022-05-27 | 322.00 | 350.00 | 322.00 | 350.00 | 325.08 | 6,100 |
| 2022-05-25 | 318.00 | 322.00 | 318.00 | 322.00 | 299.07 | 300 |
| 2022-05-24 | 338.00 | 342.00 | 338.00 | 340.00 | 315.79 | 800 |
| 2022-05-23 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2022-05-20 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 2,000 |
| 2022-05-19 | 312.00 | 312.00 | 312.00 | 312.00 | 289.78 | 0 |
| 2022-05-18 | 312.00 | 312.00 | 312.00 | 312.00 | 289.78 | 1,000 |
| 2022-05-17 | 334.00 | 334.00 | 318.00 | 318.00 | 295.36 | 1,100 |
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.