Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 82.000 | 82.000 | 80.000 | 81.000 | 81.000 | 525,300 |
| 2026-07-24 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 231,900 |
| 2026-07-23 | 81.000 | 83.000 | 81.000 | 82.000 | 82.000 | 681,700 |
| 2026-07-22 | 82.000 | 83.000 | 81.000 | 82.000 | 82.000 | 345,000 |
| 2026-07-21 | 84.000 | 84.000 | 82.000 | 82.000 | 82.000 | 1,683,300 |
| 2026-07-20 | 79.000 | 92.000 | 79.000 | 83.000 | 83.000 | 6,367,100 |
← NewerPage 2 of 2 · 66 trading days
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.