Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 98.000 | 99.000 | 92.000 | 93.000 | 90.786 | 13,085,600 |
| 2026-01-27 | 99.000 | 100.00 | 97.000 | 99.000 | 96.643 | 6,658,700 |
| 2026-01-26 | 101.00 | 101.00 | 98.000 | 99.000 | 96.643 | 7,847,700 |
| 2026-01-23 | 102.00 | 103.00 | 98.000 | 100.00 | 97.619 | 7,175,200 |
| 2026-01-22 | 102.00 | 105.00 | 101.00 | 102.00 | 99.571 | 8,885,300 |
| 2026-01-21 | 102.00 | 109.00 | 100.00 | 100.00 | 97.619 | 45,506,600 |
| 2026-01-20 | 98.000 | 111.00 | 97.000 | 100.00 | 97.619 | 87,042,400 |
| 2026-01-19 | 96.000 | 98.000 | 96.000 | 97.000 | 94.691 | 6,895,300 |
| 2026-01-16 | 97.000 | 97.000 | 97.000 | 97.000 | 94.691 | 0 |
| 2026-01-15 | 99.000 | 99.000 | 96.000 | 97.000 | 94.691 | 5,415,300 |
| 2026-01-14 | 100.00 | 101.00 | 96.000 | 98.000 | 95.667 | 9,264,600 |
| 2026-01-13 | 98.000 | 102.00 | 97.000 | 99.000 | 96.643 | 7,973,500 |
| 2026-01-12 | 98.000 | 99.000 | 96.000 | 98.000 | 95.667 | 3,806,800 |
| 2026-01-09 | 98.000 | 98.000 | 96.000 | 98.000 | 95.667 | 2,350,100 |
| 2026-01-08 | 99.000 | 99.000 | 97.000 | 97.000 | 94.691 | 4,368,800 |
| 2026-01-07 | 96.000 | 100.00 | 94.000 | 99.000 | 96.643 | 17,300,500 |
| 2026-01-06 | 96.000 | 96.000 | 94.000 | 96.000 | 93.714 | 4,580,500 |
| 2026-01-05 | 97.000 | 97.000 | 94.000 | 96.000 | 93.714 | 7,366,900 |
| 2026-01-02 | 97.000 | 98.000 | 95.000 | 96.000 | 93.714 | 5,611,400 |
| 2026-01-01 | 97.000 | 97.000 | 97.000 | 97.000 | 94.691 | 0 |
| 2025-12-31 | 97.000 | 97.000 | 97.000 | 97.000 | 94.691 | 0 |
| 2025-12-30 | 94.000 | 97.000 | 94.000 | 97.000 | 94.691 | 4,219,700 |
| 2025-12-29 | 95.000 | 96.000 | 94.000 | 94.000 | 91.762 | 2,938,700 |
| 2025-12-26 | 95.000 | 95.000 | 95.000 | 95.000 | 92.738 | 0 |
| 2025-12-25 | 95.000 | 95.000 | 95.000 | 95.000 | 92.738 | 0 |
| 2025-12-24 | 97.000 | 97.000 | 95.000 | 95.000 | 92.738 | 1,876,700 |
| 2025-12-23 | 95.000 | 98.000 | 95.000 | 97.000 | 94.691 | 9,540,700 |
| 2025-12-22 | 96.000 | 97.000 | 95.000 | 95.000 | 92.738 | 4,491,600 |
| 2025-12-19 | 96.000 | 97.000 | 94.000 | 95.000 | 92.738 | 8,139,600 |
| 2025-12-18 | 94.000 | 98.000 | 93.000 | 95.000 | 92.738 | 18,987,600 |
| 2025-12-17 | 94.000 | 96.000 | 93.000 | 94.000 | 91.762 | 15,370,000 |
| 2025-12-16 | 96.000 | 96.000 | 93.000 | 94.000 | 91.762 | 10,941,400 |
| 2025-12-15 | 96.000 | 97.000 | 93.000 | 95.000 | 92.738 | 12,810,900 |
| 2025-12-12 | 99.000 | 100.00 | 96.000 | 96.000 | 93.714 | 12,706,000 |
| 2025-12-11 | 102.00 | 105.00 | 96.000 | 99.000 | 96.643 | 48,527,800 |
| 2025-12-10 | 102.00 | 111.00 | 99.000 | 102.00 | 99.571 | 128,844,500 |
| 2025-12-09 | 95.000 | 104.00 | 93.000 | 98.000 | 95.667 | 46,863,400 |
| 2025-12-08 | 95.000 | 96.000 | 93.000 | 94.000 | 91.762 | 9,934,600 |
| 2025-12-05 | 100.00 | 101.00 | 93.000 | 94.000 | 91.762 | 26,605,300 |
| 2025-12-04 | 105.00 | 117.00 | 98.000 | 101.00 | 98.595 | 173,058,000 |
| 2025-12-03 | 97.000 | 101.00 | 95.000 | 98.000 | 95.667 | 27,076,900 |
| 2025-12-02 | 92.000 | 102.00 | 91.000 | 97.000 | 94.691 | 71,298,000 |
| 2025-12-01 | 91.000 | 92.000 | 89.000 | 91.000 | 88.833 | 3,674,100 |
| 2025-11-28 | 92.000 | 92.000 | 90.000 | 91.000 | 88.833 | 5,687,100 |
| 2025-11-27 | 92.000 | 93.000 | 91.000 | 92.000 | 89.810 | 4,982,700 |
| 2025-11-26 | 94.000 | 95.000 | 92.000 | 92.000 | 89.810 | 5,722,800 |
| 2025-11-25 | 94.000 | 95.000 | 92.000 | 93.000 | 90.786 | 4,037,400 |
| 2025-11-24 | 96.000 | 96.000 | 93.000 | 94.000 | 91.762 | 7,431,200 |
| 2025-11-21 | 94.000 | 96.000 | 93.000 | 95.000 | 92.738 | 5,888,000 |
| 2025-11-20 | 94.000 | 95.000 | 92.000 | 94.000 | 91.762 | 4,254,900 |
| 2025-11-19 | 94.000 | 97.000 | 94.000 | 94.000 | 91.762 | 8,675,800 |
| 2025-11-18 | 93.000 | 96.000 | 92.000 | 94.000 | 91.762 | 9,761,000 |
| 2025-11-17 | 94.000 | 95.000 | 91.000 | 93.000 | 90.786 | 11,563,400 |
| 2025-11-14 | 94.000 | 97.000 | 93.000 | 94.000 | 91.762 | 11,543,100 |
| 2025-11-13 | 92.000 | 102.00 | 90.000 | 94.000 | 91.762 | 57,262,300 |
| 2025-11-12 | 93.000 | 94.000 | 90.000 | 92.000 | 89.810 | 7,928,500 |
| 2025-11-11 | 95.000 | 95.000 | 92.000 | 92.000 | 89.810 | 10,013,400 |
| 2025-11-10 | 92.000 | 101.00 | 91.000 | 95.000 | 92.738 | 67,864,600 |
| 2025-11-07 | 94.000 | 99.000 | 88.000 | 92.000 | 89.810 | 55,522,200 |
| 2025-11-06 | 87.000 | 109.00 | 86.000 | 94.000 | 91.762 | 201,213,500 |
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.