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 |
| 2025-10-17 | 109.00 | 111.00 | 105.00 | 105.00 | 102.50 | 4,651,600 |
| 2025-10-16 | 106.00 | 111.00 | 106.00 | 109.00 | 106.40 | 2,733,100 |
| 2025-10-15 | 108.00 | 111.00 | 104.00 | 106.00 | 103.48 | 8,790,700 |
| 2025-10-14 | 113.00 | 113.00 | 108.00 | 110.00 | 107.38 | 4,238,000 |
| 2025-10-13 | 111.00 | 114.00 | 108.00 | 112.00 | 109.33 | 8,147,300 |
| 2025-10-10 | 107.00 | 113.00 | 106.00 | 112.00 | 109.33 | 5,135,700 |
| 2025-10-09 | 111.00 | 112.00 | 108.00 | 111.00 | 108.36 | 4,281,200 |
| 2025-10-08 | 112.00 | 114.00 | 109.00 | 110.00 | 107.38 | 7,335,300 |
| 2025-10-07 | 114.00 | 115.00 | 111.00 | 112.00 | 109.33 | 6,891,100 |
| 2025-10-06 | 117.00 | 118.00 | 114.00 | 114.00 | 111.29 | 4,429,600 |
| 2025-10-03 | 116.00 | 116.00 | 113.00 | 115.00 | 112.26 | 4,443,000 |
| 2025-10-02 | 115.00 | 116.00 | 110.00 | 116.00 | 113.24 | 8,897,500 |
| 2025-10-01 | 122.00 | 127.00 | 114.00 | 115.00 | 112.26 | 33,614,800 |
| 2025-09-30 | 119.00 | 126.00 | 118.00 | 121.00 | 118.12 | 22,983,400 |
| 2025-09-29 | 113.00 | 120.00 | 113.00 | 117.00 | 114.21 | 14,647,800 |
| 2025-09-26 | 114.00 | 115.00 | 111.00 | 112.00 | 109.33 | 7,680,000 |
| 2025-09-25 | 112.00 | 115.00 | 112.00 | 113.00 | 110.31 | 6,805,300 |
| 2025-09-24 | 117.00 | 118.00 | 112.00 | 114.00 | 111.29 | 10,728,700 |
| 2025-09-23 | 119.00 | 119.00 | 115.00 | 117.00 | 114.21 | 5,827,300 |
| 2025-09-22 | 117.00 | 119.00 | 116.00 | 117.00 | 114.21 | 3,587,100 |
| 2025-09-19 | 118.00 | 118.00 | 115.00 | 116.00 | 113.24 | 3,282,500 |
| 2025-09-18 | 118.00 | 120.00 | 117.00 | 117.00 | 114.21 | 4,597,700 |
| 2025-09-17 | 124.00 | 125.00 | 118.00 | 118.00 | 115.19 | 8,235,100 |
| 2025-09-16 | 123.00 | 125.00 | 121.00 | 123.00 | 120.07 | 11,364,400 |
| 2025-09-15 | 120.00 | 124.00 | 119.00 | 122.00 | 119.10 | 15,234,400 |
| 2025-09-12 | 117.00 | 119.00 | 115.00 | 119.00 | 116.17 | 9,586,800 |
| 2025-09-11 | 115.00 | 118.00 | 113.00 | 117.00 | 114.21 | 7,930,500 |
| 2025-09-10 | 112.00 | 116.00 | 112.00 | 112.00 | 109.33 | 4,247,900 |
| 2025-09-09 | 118.00 | 120.00 | 105.00 | 112.00 | 109.33 | 12,674,300 |
| 2025-09-08 | 122.00 | 124.00 | 117.00 | 118.00 | 115.19 | 8,733,000 |
| 2025-09-05 | 121.00 | 121.00 | 121.00 | 121.00 | 118.12 | 0 |
| 2025-09-04 | 117.00 | 128.00 | 116.00 | 121.00 | 118.12 | 29,706,600 |
| 2025-09-03 | 120.00 | 122.00 | 116.00 | 117.00 | 114.21 | 6,232,700 |
| 2025-09-02 | 115.00 | 121.00 | 115.00 | 119.00 | 116.17 | 4,593,300 |
| 2025-09-01 | 103.00 | 117.00 | 103.00 | 115.00 | 112.26 | 9,313,400 |
| 2025-08-29 | 125.00 | 126.00 | 116.00 | 119.00 | 116.17 | 14,956,200 |
| 2025-08-28 | 124.00 | 125.00 | 120.00 | 125.00 | 122.02 | 13,053,300 |
| 2025-08-27 | 125.00 | 125.00 | 122.00 | 124.00 | 121.05 | 7,830,800 |
| 2025-08-26 | 125.00 | 127.00 | 124.00 | 124.00 | 121.05 | 9,381,400 |
| 2025-08-25 | 129.00 | 131.00 | 124.00 | 125.00 | 122.02 | 41,039,900 |
| 2025-08-22 | 128.00 | 130.00 | 124.00 | 127.00 | 123.98 | 16,224,000 |
| 2025-08-21 | 123.00 | 135.00 | 120.00 | 128.00 | 124.95 | 87,466,500 |
| 2025-08-20 | 125.00 | 128.00 | 122.00 | 123.00 | 120.07 | 21,486,800 |
| 2025-08-19 | 122.00 | 126.00 | 120.00 | 123.00 | 120.07 | 19,083,100 |
| 2025-08-18 | 121.00 | 121.00 | 121.00 | 121.00 | 118.12 | 0 |
| 2025-08-15 | 130.00 | 140.00 | 116.00 | 121.00 | 118.12 | 67,072,800 |
| 2025-08-14 | 126.00 | 148.00 | 125.00 | 130.00 | 126.90 | 189,239,800 |
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.