Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 324.00 | 324.00 | 324.00 | 324.00 | 300.93 | 0 |
| 2022-05-12 | 324.00 | 324.00 | 324.00 | 324.00 | 300.93 | 0 |
| 2022-05-11 | 326.00 | 326.00 | 324.00 | 324.00 | 300.93 | 600 |
| 2022-05-10 | 326.00 | 326.00 | 326.00 | 326.00 | 302.79 | 12,900 |
| 2022-05-09 | 334.00 | 334.00 | 326.00 | 326.00 | 302.79 | 2,100 |
| 2022-04-28 | 330.00 | 330.00 | 330.00 | 330.00 | 306.50 | 300 |
| 2022-04-27 | 326.00 | 344.00 | 322.00 | 322.00 | 299.07 | 26,200 |
| 2022-04-26 | 350.00 | 350.00 | 344.00 | 346.00 | 321.36 | 7,300 |
| 2022-04-25 | 322.00 | 350.00 | 322.00 | 350.00 | 325.08 | 5,100 |
| 2022-04-22 | 320.00 | 320.00 | 320.00 | 320.00 | 297.22 | 200 |
| 2022-04-21 | 334.00 | 334.00 | 320.00 | 320.00 | 297.22 | 12,700 |
| 2022-04-20 | 336.00 | 336.00 | 336.00 | 336.00 | 312.08 | 14,000 |
| 2022-04-19 | 332.00 | 336.00 | 332.00 | 336.00 | 312.08 | 10,000 |
| 2022-04-18 | 334.00 | 336.00 | 334.00 | 336.00 | 312.08 | 17,300 |
| 2022-04-14 | 330.00 | 330.00 | 324.00 | 324.00 | 300.93 | 14,400 |
| 2022-04-13 | 340.00 | 340.00 | 318.00 | 330.00 | 306.50 | 55,700 |
| 2022-04-12 | 336.00 | 336.00 | 336.00 | 336.00 | 312.08 | 200 |
| 2022-04-11 | 348.00 | 348.00 | 336.00 | 336.00 | 312.08 | 10,200 |
| 2022-04-08 | 342.00 | 350.00 | 342.00 | 350.00 | 325.08 | 10,300 |
| 2022-04-07 | 338.00 | 348.00 | 338.00 | 348.00 | 323.22 | 7,300 |
| 2022-04-06 | 348.00 | 350.00 | 332.00 | 340.00 | 315.79 | 50,300 |
| 2022-04-05 | 340.00 | 348.00 | 330.00 | 348.00 | 323.22 | 10,600 |
| 2022-04-04 | 330.00 | 340.00 | 330.00 | 340.00 | 315.79 | 3,200 |
| 2022-04-01 | 332.00 | 340.00 | 332.00 | 340.00 | 315.79 | 7,100 |
| 2022-03-31 | 356.00 | 356.00 | 324.00 | 352.00 | 326.94 | 6,500 |
| 2022-03-30 | 348.00 | 348.00 | 348.00 | 348.00 | 323.22 | 0 |
| 2022-03-29 | 334.00 | 348.00 | 312.00 | 348.00 | 323.22 | 18,200 |
| 2022-03-28 | 334.00 | 334.00 | 334.00 | 334.00 | 310.22 | 0 |
| 2022-03-25 | 332.00 | 334.00 | 332.00 | 334.00 | 310.22 | 2,200 |
| 2022-03-24 | 332.00 | 332.00 | 332.00 | 332.00 | 308.36 | 2,000 |
| 2022-03-23 | 332.00 | 332.00 | 328.00 | 332.00 | 308.36 | 5,300 |
| 2022-03-22 | 336.00 | 336.00 | 328.00 | 332.00 | 308.36 | 50,300 |
| 2022-03-21 | 330.00 | 332.00 | 330.00 | 332.00 | 308.36 | 15,000 |
| 2022-03-18 | 334.00 | 338.00 | 334.00 | 338.00 | 313.93 | 10,500 |
| 2022-03-17 | 332.00 | 336.00 | 330.00 | 334.00 | 310.22 | 81,900 |
| 2022-03-16 | 330.00 | 338.00 | 330.00 | 338.00 | 313.93 | 21,000 |
| 2022-03-15 | 334.00 | 340.00 | 330.00 | 340.00 | 315.79 | 95,000 |
| 2022-03-14 | 338.00 | 342.00 | 332.00 | 342.00 | 317.65 | 99,700 |
| 2022-03-11 | 350.00 | 350.00 | 338.00 | 348.00 | 323.22 | 10,400 |
| 2022-03-10 | 336.00 | 348.00 | 336.00 | 348.00 | 323.22 | 5,900 |
| 2022-03-09 | 348.00 | 348.00 | 334.00 | 336.00 | 312.08 | 9,100 |
| 2022-03-08 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 0 |
| 2022-03-07 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 300 |
| 2022-03-04 | 338.00 | 350.00 | 338.00 | 350.00 | 325.08 | 15,800 |
| 2022-03-02 | 338.00 | 338.00 | 332.00 | 332.00 | 308.36 | 64,800 |
| 2022-03-01 | 338.00 | 348.00 | 332.00 | 348.00 | 323.22 | 51,900 |
| 2022-02-25 | 350.00 | 350.00 | 330.00 | 348.00 | 323.22 | 33,500 |
| 2022-02-24 | 354.00 | 354.00 | 336.00 | 350.00 | 325.08 | 25,600 |
| 2022-02-23 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 2,200 |
| 2022-02-22 | 344.00 | 350.00 | 338.00 | 350.00 | 325.08 | 20,200 |
| 2022-02-21 | 346.00 | 346.00 | 338.00 | 346.00 | 321.36 | 4,900 |
| 2022-02-18 | 336.00 | 346.00 | 336.00 | 346.00 | 321.36 | 10,800 |
| 2022-02-17 | 342.00 | 342.00 | 342.00 | 342.00 | 317.65 | 8,100 |
| 2022-02-16 | 340.00 | 342.00 | 340.00 | 342.00 | 317.65 | 5,700 |
| 2022-02-15 | 340.00 | 340.00 | 336.00 | 340.00 | 315.79 | 31,600 |
| 2022-02-14 | 340.00 | 348.00 | 340.00 | 348.00 | 323.22 | 12,000 |
| 2022-02-11 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 0 |
| 2022-02-10 | 352.00 | 352.00 | 340.00 | 350.00 | 325.08 | 14,300 |
| 2022-02-09 | 340.00 | 350.00 | 340.00 | 350.00 | 325.08 | 300 |
| 2022-02-08 | 340.00 | 348.00 | 340.00 | 348.00 | 323.22 | 20,600 |
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.