Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 348.00 | 348.00 | 346.00 | 346.00 | 321.36 | 40,300 |
| 2021-11-10 | 322.00 | 346.00 | 322.00 | 346.00 | 321.36 | 10,300 |
| 2021-11-09 | 350.00 | 350.00 | 332.00 | 346.00 | 321.36 | 23,800 |
| 2021-11-08 | 346.00 | 348.00 | 346.00 | 348.00 | 323.22 | 10,500 |
| 2021-11-05 | 328.00 | 350.00 | 326.00 | 348.00 | 323.22 | 6,600 |
| 2021-11-04 | 348.00 | 350.00 | 328.00 | 348.00 | 323.22 | 10,800 |
| 2021-11-03 | 354.00 | 354.00 | 334.00 | 348.00 | 323.22 | 42,900 |
| 2021-11-02 | 346.00 | 358.00 | 346.00 | 354.00 | 328.79 | 4,600 |
| 2021-11-01 | 344.00 | 372.00 | 344.00 | 344.00 | 319.51 | 65,500 |
| 2021-10-29 | 328.00 | 348.00 | 328.00 | 344.00 | 319.51 | 5,300 |
| 2021-10-28 | 350.00 | 350.00 | 350.00 | 350.00 | 325.08 | 10,000 |
| 2021-10-27 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 10,000 |
| 2021-10-26 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 0 |
| 2021-10-25 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 200 |
| 2021-10-22 | 346.00 | 346.00 | 346.00 | 346.00 | 321.36 | 200 |
| 2021-10-21 | 346.00 | 346.00 | 322.00 | 346.00 | 321.36 | 12,200 |
| 2021-10-19 | 316.00 | 346.00 | 314.00 | 346.00 | 321.36 | 44,300 |
| 2021-10-18 | 348.00 | 354.00 | 332.00 | 332.00 | 308.36 | 58,500 |
| 2021-10-15 | 362.00 | 362.00 | 356.00 | 356.00 | 330.65 | 4,400 |
| 2021-10-14 | 382.00 | 382.00 | 382.00 | 382.00 | 354.80 | 0 |
← NewerPage 21 of 21 · 1,220 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.