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 |
| 2026-04-17 | 93.000 | 95.000 | 91.000 | 94.000 | 91.762 | 3,276,200 |
| 2026-04-16 | 94.000 | 94.000 | 92.000 | 93.000 | 90.786 | 2,377,300 |
| 2026-04-15 | 90.000 | 94.000 | 89.000 | 94.000 | 91.762 | 2,820,800 |
| 2026-04-14 | 88.000 | 91.000 | 88.000 | 89.000 | 86.881 | 3,781,700 |
| 2026-04-13 | 87.000 | 89.000 | 86.000 | 88.000 | 85.905 | 2,736,100 |
| 2026-04-10 | 86.000 | 89.000 | 85.000 | 88.000 | 85.905 | 2,192,500 |
| 2026-04-09 | 88.000 | 88.000 | 85.000 | 87.000 | 84.929 | 1,990,000 |
| 2026-04-08 | 85.000 | 89.000 | 85.000 | 88.000 | 85.905 | 2,225,200 |
| 2026-04-07 | 85.000 | 86.000 | 84.000 | 85.000 | 82.976 | 441,300 |
| 2026-04-06 | 86.000 | 86.000 | 84.000 | 85.000 | 82.976 | 1,134,000 |
| 2026-04-02 | 87.000 | 88.000 | 85.000 | 86.000 | 83.952 | 1,656,800 |
| 2026-04-01 | 87.000 | 89.000 | 86.000 | 87.000 | 84.929 | 2,757,900 |
| 2026-03-31 | 87.000 | 87.000 | 84.000 | 87.000 | 84.929 | 2,409,500 |
| 2026-03-30 | 85.000 | 87.000 | 85.000 | 87.000 | 84.929 | 1,485,100 |
| 2026-03-27 | 86.000 | 87.000 | 84.000 | 86.000 | 83.952 | 874,700 |
| 2026-03-26 | 87.000 | 89.000 | 83.000 | 86.000 | 83.952 | 2,339,700 |
| 2026-03-25 | 83.000 | 89.000 | 82.000 | 87.000 | 84.929 | 2,536,600 |
| 2026-03-17 | 83.000 | 93.000 | 81.000 | 83.000 | 81.024 | 5,809,900 |
| 2026-03-16 | 84.000 | 85.000 | 77.000 | 82.000 | 80.048 | 6,019,900 |
| 2026-03-13 | 88.000 | 88.000 | 82.000 | 82.000 | 80.048 | 2,078,800 |
| 2026-03-12 | 86.000 | 90.000 | 84.000 | 87.000 | 84.929 | 4,254,400 |
| 2026-03-11 | 83.000 | 88.000 | 83.000 | 85.000 | 82.976 | 2,706,300 |
| 2026-03-10 | 81.000 | 85.000 | 81.000 | 83.000 | 81.024 | 2,573,300 |
| 2026-03-09 | 85.000 | 86.000 | 79.000 | 81.000 | 79.071 | 5,235,000 |
| 2026-03-06 | 90.000 | 90.000 | 85.000 | 88.000 | 85.905 | 2,908,200 |
| 2026-03-05 | 90.000 | 91.000 | 88.000 | 90.000 | 87.857 | 995,300 |
| 2026-03-04 | 92.000 | 92.000 | 84.000 | 88.000 | 85.905 | 7,010,600 |
| 2026-03-03 | 90.000 | 93.000 | 88.000 | 92.000 | 89.810 | 3,986,900 |
| 2026-03-02 | 96.000 | 97.000 | 90.000 | 92.000 | 89.810 | 19,457,000 |
| 2026-02-27 | 99.000 | 101.00 | 96.000 | 98.000 | 95.667 | 6,844,000 |
| 2026-02-26 | 99.000 | 106.00 | 97.000 | 99.000 | 96.643 | 33,940,900 |
| 2026-02-25 | 99.000 | 101.00 | 96.000 | 99.000 | 96.643 | 9,106,600 |
| 2026-02-24 | 103.00 | 103.00 | 99.000 | 99.000 | 96.643 | 16,633,100 |
| 2026-02-23 | 105.00 | 106.00 | 100.00 | 103.00 | 100.55 | 22,182,200 |
| 2026-02-20 | 97.000 | 120.00 | 97.000 | 105.00 | 102.50 | 184,818,200 |
| 2026-02-19 | 92.000 | 97.000 | 92.000 | 94.000 | 91.762 | 8,047,100 |
| 2026-02-18 | 93.000 | 95.000 | 91.000 | 93.000 | 90.786 | 5,166,500 |
| 2026-02-13 | 92.000 | 94.000 | 91.000 | 93.000 | 90.786 | 2,550,400 |
| 2026-02-12 | 92.000 | 93.000 | 91.000 | 92.000 | 89.810 | 2,527,600 |
| 2026-02-11 | 93.000 | 93.000 | 91.000 | 92.000 | 89.810 | 1,868,300 |
| 2026-02-10 | 89.000 | 92.000 | 89.000 | 92.000 | 89.810 | 2,820,300 |
| 2026-02-09 | 89.000 | 91.000 | 88.000 | 90.000 | 87.857 | 1,230,200 |
| 2026-02-06 | 91.000 | 91.000 | 88.000 | 90.000 | 87.857 | 3,264,900 |
| 2026-02-05 | 93.000 | 93.000 | 90.000 | 90.000 | 87.857 | 1,741,500 |
| 2026-02-04 | 93.000 | 94.000 | 90.000 | 91.000 | 88.833 | 2,211,000 |
| 2026-02-03 | 88.000 | 94.000 | 87.000 | 93.000 | 90.786 | 2,563,800 |
| 2026-02-02 | 94.000 | 95.000 | 87.000 | 89.000 | 86.881 | 5,846,700 |
| 2026-01-30 | 89.000 | 94.000 | 88.000 | 94.000 | 91.762 | 4,799,800 |
| 2026-01-29 | 93.000 | 93.000 | 80.000 | 89.000 | 86.881 | 20,101,300 |
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.