Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 88.000 | 89.000 | 85.000 | 87.000 | 84.929 | 4,976,600 |
| 2025-11-04 | 88.000 | 90.000 | 86.000 | 87.000 | 84.929 | 3,907,300 |
| 2025-11-03 | 90.000 | 91.000 | 87.000 | 88.000 | 85.905 | 6,149,200 |
| 2025-10-31 | 93.000 | 93.000 | 89.000 | 89.000 | 86.881 | 5,736,500 |
| 2025-10-30 | 90.000 | 95.000 | 88.000 | 91.000 | 88.833 | 13,062,600 |
| 2025-10-29 | 93.000 | 94.000 | 87.000 | 90.000 | 87.857 | 11,085,900 |
| 2025-10-28 | 97.000 | 97.000 | 92.000 | 93.000 | 90.786 | 6,367,700 |
| 2025-10-27 | 99.000 | 100.00 | 92.000 | 97.000 | 94.691 | 19,359,200 |
| 2025-10-24 | 113.00 | 115.00 | 97.000 | 98.000 | 95.667 | 52,512,200 |
| 2025-10-23 | 108.00 | 115.00 | 107.00 | 112.00 | 109.33 | 9,462,700 |
| 2025-10-22 | 108.00 | 108.00 | 105.00 | 107.00 | 104.45 | 4,893,100 |
| 2025-10-21 | 109.00 | 109.00 | 107.00 | 107.00 | 104.45 | 3,131,900 |
| 2025-10-20 | 105.00 | 110.00 | 105.00 | 107.00 | 104.45 | 3,145,200 |
← NewerPage 5 of 5 · 253 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.