Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 89.000 | 89.000 | 85.000 | 88.000 | 85.905 | 6,394,200 |
| 2026-05-01 | 89.000 | 89.000 | 89.000 | 89.000 | 86.881 | 0 |
| 2026-04-30 | 90.000 | 90.000 | 87.000 | 89.000 | 86.881 | 3,176,500 |
| 2026-04-29 | 91.000 | 92.000 | 88.000 | 90.000 | 87.857 | 4,205,000 |
| 2026-04-28 | 91.000 | 93.000 | 90.000 | 90.000 | 87.857 | 1,979,800 |
| 2026-04-27 | 90.000 | 92.000 | 89.000 | 90.000 | 87.857 | 1,055,400 |
| 2026-04-24 | 94.000 | 94.000 | 89.000 | 90.000 | 87.857 | 3,100,500 |
| 2026-04-23 | 94.000 | 95.000 | 92.000 | 92.000 | 89.810 | 2,731,800 |
| 2026-04-22 | 94.000 | 98.000 | 93.000 | 94.000 | 91.762 | 3,655,700 |
| 2026-04-21 | 93.000 | 95.000 | 91.000 | 94.000 | 91.762 | 5,402,800 |
| 2026-04-20 | 94.000 | 94.000 | 91.000 | 92.000 | 89.810 | 2,052,600 |
← NewerPage 3 of 3 · 131 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.