Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 100.00 | 134.00 | 98.000 | 124.00 | 121.05 | 192,828,700 |
| 2025-08-12 | 100.00 | 101.00 | 98.000 | 100.00 | 97.619 | 11,347,700 |
| 2025-08-11 | 102.00 | 103.00 | 99.000 | 101.00 | 98.595 | 11,817,500 |
| 2025-08-08 | 102.00 | 105.00 | 99.000 | 102.00 | 99.571 | 7,622,900 |
| 2025-08-07 | 99.000 | 106.00 | 96.000 | 101.00 | 98.595 | 26,381,800 |
| 2025-08-06 | 102.00 | 103.00 | 98.000 | 99.000 | 96.643 | 9,163,800 |
| 2025-08-05 | 106.00 | 107.00 | 100.00 | 102.00 | 99.571 | 12,261,700 |
| 2025-08-04 | 102.00 | 110.00 | 98.000 | 104.00 | 101.52 | 28,603,400 |
| 2025-08-01 | 104.00 | 104.00 | 94.000 | 98.000 | 95.667 | 24,217,500 |
| 2025-07-31 | 109.00 | 111.00 | 103.00 | 104.00 | 101.52 | 15,597,800 |
| 2025-07-30 | 103.00 | 114.00 | 98.000 | 107.00 | 104.45 | 78,766,100 |
| 2025-07-29 | 89.000 | 102.00 | 87.000 | 102.00 | 99.571 | 67,854,500 |
| 2025-07-28 | 81.000 | 93.000 | 78.000 | 88.000 | 85.905 | 48,531,200 |
| 2025-07-25 | 82.000 | 82.000 | 77.000 | 81.000 | 79.071 | 5,024,200 |
| 2025-07-24 | 85.000 | 85.000 | 77.000 | 81.000 | 79.071 | 11,274,800 |
| 2025-07-23 | 84.000 | 85.000 | 83.000 | 85.000 | 82.976 | 636,900 |
| 2025-07-22 | 85.000 | 85.000 | 81.000 | 85.000 | 82.976 | 1,356,400 |
| 2025-07-21 | 85.000 | 85.000 | 82.000 | 85.000 | 82.976 | 1,607,000 |
| 2025-07-18 | 85.000 | 85.000 | 84.000 | 84.000 | 82.000 | 280,200 |
| 2025-07-17 | 85.000 | 86.000 | 81.000 | 85.000 | 82.976 | 1,789,400 |
| 2025-07-16 | 86.000 | 86.000 | 84.000 | 85.000 | 82.976 | 850,800 |
| 2025-07-15 | 85.000 | 86.000 | 83.000 | 86.000 | 83.952 | 2,125,400 |
| 2025-07-14 | 92.000 | 92.000 | 85.000 | 85.000 | 82.976 | 10,432,500 |
| 2025-07-11 | 97.000 | 97.000 | 90.000 | 92.000 | 89.810 | 9,351,500 |
| 2025-07-10 | 94.000 | 96.000 | 93.000 | 96.000 | 93.714 | 186,100 |
| 2025-07-09 | 93.000 | 95.000 | 92.000 | 93.000 | 90.786 | 126,100 |
| 2025-07-08 | 93.000 | 95.000 | 93.000 | 93.000 | 90.786 | 512,300 |
| 2025-07-07 | 98.000 | 98.000 | 95.000 | 96.000 | 90.786 | 555,500 |
| 2025-07-04 | 97.000 | 98.000 | 96.000 | 98.000 | 92.677 | 601,000 |
| 2025-07-03 | 95.000 | 97.000 | 95.000 | 97.000 | 91.731 | 253,400 |
| 2025-07-02 | 96.000 | 98.000 | 94.000 | 95.000 | 89.840 | 214,500 |
| 2025-07-01 | 96.000 | 96.000 | 95.000 | 96.000 | 90.786 | 72,200 |
| 2025-06-30 | 98.000 | 98.000 | 94.000 | 96.000 | 90.786 | 809,500 |
| 2025-06-26 | 94.000 | 98.000 | 94.000 | 98.000 | 92.677 | 488,300 |
| 2025-06-25 | 95.000 | 97.000 | 93.000 | 94.000 | 88.894 | 265,900 |
| 2025-06-24 | 90.000 | 95.000 | 89.000 | 93.000 | 87.949 | 247,100 |
| 2025-06-23 | 91.000 | 91.000 | 87.000 | 89.000 | 84.166 | 529,800 |
| 2025-06-20 | 90.000 | 93.000 | 90.000 | 90.000 | 85.112 | 479,100 |
| 2025-06-19 | 96.000 | 96.000 | 90.000 | 90.000 | 85.112 | 1,153,400 |
| 2025-06-18 | 96.000 | 96.000 | 94.000 | 96.000 | 90.786 | 552,000 |
| 2025-06-17 | 96.000 | 96.000 | 95.000 | 96.000 | 90.786 | 249,600 |
| 2025-06-16 | 96.000 | 96.000 | 94.000 | 95.000 | 89.840 | 821,100 |
| 2025-06-13 | 96.000 | 98.000 | 95.000 | 96.000 | 90.786 | 568,700 |
| 2025-06-12 | 100.00 | 100.00 | 85.000 | 97.000 | 91.731 | 4,034,200 |
| 2025-06-11 | 99.000 | 100.00 | 98.000 | 100.00 | 94.569 | 352,100 |
| 2025-06-10 | 99.000 | 99.000 | 98.000 | 99.000 | 93.623 | 288,100 |
| 2025-06-05 | 100.00 | 100.00 | 98.000 | 99.000 | 93.623 | 650,000 |
| 2025-06-04 | 98.000 | 100.00 | 98.000 | 100.00 | 94.569 | 375,200 |
| 2025-06-03 | 99.000 | 100.00 | 98.000 | 99.000 | 93.623 | 409,900 |
| 2025-06-02 | 98.000 | 99.000 | 98.000 | 99.000 | 93.623 | 772,500 |
| 2025-05-28 | 99.000 | 100.00 | 98.000 | 99.000 | 93.623 | 530,700 |
| 2025-05-27 | 99.000 | 99.000 | 98.000 | 99.000 | 93.623 | 517,600 |
| 2025-05-26 | 100.00 | 100.00 | 98.000 | 99.000 | 93.623 | 311,600 |
| 2025-05-23 | 100.00 | 100.00 | 98.000 | 100.00 | 94.569 | 892,800 |
| 2025-05-22 | 100.00 | 101.00 | 98.000 | 100.00 | 94.569 | 2,677,900 |
| 2025-05-21 | 100.00 | 102.00 | 99.000 | 99.000 | 93.623 | 3,287,800 |
| 2025-05-20 | 100.00 | 109.00 | 98.000 | 99.000 | 93.623 | 9,039,100 |
| 2025-05-19 | 101.00 | 101.00 | 99.000 | 99.000 | 93.623 | 1,598,100 |
| 2025-05-16 | 98.000 | 102.00 | 98.000 | 100.00 | 94.569 | 580,800 |
| 2025-05-15 | 102.00 | 105.00 | 98.000 | 98.000 | 92.677 | 1,511,200 |
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.