Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 400 |
| 2022-02-04 | 340.00 | 350.00 | 340.00 | 350.00 | 325.08 | 11,500 |
| 2022-02-03 | 352.00 | 352.00 | 352.00 | 352.00 | 326.94 | 0 |
| 2022-02-02 | 352.00 | 352.00 | 352.00 | 352.00 | 326.94 | 30,500 |
| 2022-01-31 | 338.00 | 352.00 | 338.00 | 352.00 | 326.94 | 24,100 |
| 2022-01-28 | 356.00 | 356.00 | 346.00 | 346.00 | 321.36 | 1,900 |
| 2022-01-27 | 356.00 | 358.00 | 338.00 | 358.00 | 332.51 | 24,800 |
| 2022-01-26 | 348.00 | 430.00 | 334.00 | 358.00 | 332.51 | 49,000 |
| 2022-01-25 | 348.00 | 348.00 | 348.00 | 348.00 | 323.22 | 0 |
| 2022-01-24 | 348.00 | 348.00 | 348.00 | 348.00 | 323.22 | 0 |
| 2022-01-21 | 348.00 | 348.00 | 348.00 | 348.00 | 323.22 | 0 |
| 2022-01-20 | 338.00 | 348.00 | 338.00 | 348.00 | 323.22 | 10,100 |
| 2022-01-19 | 338.00 | 344.00 | 324.00 | 344.00 | 319.51 | 24,600 |
| 2022-01-18 | 346.00 | 346.00 | 338.00 | 346.00 | 321.36 | 20,300 |
| 2022-01-17 | 336.00 | 346.00 | 336.00 | 346.00 | 321.36 | 15,100 |
| 2022-01-14 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2022-01-13 | 346.00 | 346.00 | 338.00 | 346.00 | 321.36 | 23,400 |
| 2022-01-12 | 336.00 | 346.00 | 336.00 | 346.00 | 321.36 | 20,400 |
| 2022-01-11 | 338.00 | 346.00 | 338.00 | 346.00 | 321.36 | 20,100 |
| 2022-01-10 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2022-01-07 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2022-01-06 | 336.00 | 346.00 | 332.00 | 346.00 | 321.36 | 22,600 |
| 2022-01-05 | 348.00 | 348.00 | 332.00 | 348.00 | 323.22 | 5,500 |
| 2022-01-04 | 364.00 | 364.00 | 342.00 | 350.00 | 325.08 | 66,200 |
| 2022-01-03 | 354.00 | 364.00 | 330.00 | 364.00 | 338.08 | 92,000 |
| 2021-12-30 | 354.00 | 354.00 | 332.00 | 354.00 | 328.79 | 33,500 |
| 2021-12-29 | 336.00 | 354.00 | 316.00 | 354.00 | 328.79 | 44,500 |
| 2021-12-28 | 336.00 | 336.00 | 318.00 | 336.00 | 312.08 | 14,200 |
| 2021-12-27 | 352.00 | 352.00 | 336.00 | 336.00 | 312.08 | 86,000 |
| 2021-12-24 | 358.00 | 358.00 | 350.00 | 358.00 | 332.51 | 36,100 |
| 2021-12-23 | 350.00 | 364.00 | 350.00 | 360.00 | 334.37 | 75,700 |
| 2021-12-22 | 372.00 | 376.00 | 350.00 | 370.00 | 343.66 | 94,400 |
| 2021-12-21 | 382.00 | 382.00 | 356.00 | 376.00 | 349.23 | 63,600 |
| 2021-12-20 | 410.00 | 410.00 | 382.00 | 382.00 | 354.80 | 4,800 |
| 2021-12-17 | 440.00 | 440.00 | 410.00 | 410.00 | 380.81 | 16,500 |
| 2021-12-16 | 354.00 | 440.00 | 348.00 | 440.00 | 408.67 | 153,400 |
| 2021-12-15 | 336.00 | 356.00 | 336.00 | 354.00 | 328.79 | 10,800 |
| 2021-12-14 | 356.00 | 356.00 | 356.00 | 356.00 | 330.65 | 0 |
| 2021-12-13 | 356.00 | 356.00 | 356.00 | 356.00 | 330.65 | 0 |
| 2021-12-10 | 356.00 | 356.00 | 356.00 | 356.00 | 330.65 | 600 |
| 2021-12-09 | 336.00 | 356.00 | 336.00 | 356.00 | 330.65 | 10,400 |
| 2021-12-08 | 352.00 | 352.00 | 330.00 | 352.00 | 326.94 | 31,100 |
| 2021-12-07 | 352.00 | 354.00 | 330.00 | 352.00 | 326.94 | 40,900 |
| 2021-12-06 | 352.00 | 352.00 | 332.00 | 352.00 | 326.94 | 49,000 |
| 2021-12-03 | 348.00 | 348.00 | 348.00 | 348.00 | 323.22 | 0 |
| 2021-12-02 | 398.00 | 398.00 | 348.00 | 348.00 | 323.22 | 10,800 |
| 2021-12-01 | 344.00 | 344.00 | 344.00 | 344.00 | 319.51 | 300 |
| 2021-11-30 | 342.00 | 342.00 | 342.00 | 342.00 | 317.65 | 0 |
| 2021-11-29 | 342.00 | 342.00 | 342.00 | 342.00 | 317.65 | 10,000 |
| 2021-11-26 | 342.00 | 342.00 | 342.00 | 342.00 | 317.65 | 0 |
| 2021-11-25 | 334.00 | 342.00 | 334.00 | 342.00 | 317.65 | 5,100 |
| 2021-11-24 | 336.00 | 342.00 | 336.00 | 342.00 | 317.65 | 46,900 |
| 2021-11-23 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2021-11-22 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 100 |
| 2021-11-19 | 336.00 | 346.00 | 336.00 | 346.00 | 321.36 | 400 |
| 2021-11-18 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2021-11-17 | 348.00 | 348.00 | 346.00 | 346.00 | 321.36 | 20,100 |
| 2021-11-16 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2021-11-15 | 346.00 | 348.00 | 346.00 | 346.00 | 321.36 | 40,400 |
| 2021-11-12 | 346.00 | 348.00 | 324.00 | 346.00 | 321.36 | 130,400 |
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.