Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 101.00 | 110.00 | 98.000 | 101.00 | 95.514 | 1,688,500 |
| 2025-05-09 | 104.00 | 105.00 | 101.00 | 101.00 | 95.514 | 1,029,000 |
| 2025-05-08 | 98.000 | 107.00 | 98.000 | 103.00 | 97.406 | 5,707,900 |
| 2025-05-07 | 98.000 | 99.000 | 97.000 | 98.000 | 92.677 | 1,393,500 |
| 2025-05-06 | 98.000 | 98.000 | 97.000 | 98.000 | 92.677 | 865,500 |
| 2025-05-05 | 98.000 | 99.000 | 97.000 | 98.000 | 92.677 | 977,200 |
| 2025-05-02 | 98.000 | 99.000 | 95.000 | 98.000 | 92.677 | 1,308,800 |
| 2025-04-30 | 100.00 | 100.00 | 98.000 | 98.000 | 92.677 | 1,801,100 |
| 2025-04-29 | 100.00 | 100.00 | 98.000 | 100.00 | 94.569 | 1,329,600 |
| 2025-04-28 | 98.000 | 101.00 | 96.000 | 100.00 | 94.569 | 5,771,100 |
| 2025-04-25 | 105.00 | 106.00 | 92.000 | 97.000 | 91.731 | 15,792,600 |
| 2025-04-24 | 118.00 | 126.00 | 102.00 | 104.00 | 98.351 | 18,511,800 |
| 2025-04-23 | 127.00 | 170.00 | 108.00 | 108.00 | 102.13 | 13,492,400 |
| 2025-04-22 | 130.00 | 130.00 | 125.00 | 126.00 | 119.16 | 472,500 |
| 2025-04-21 | 126.00 | 138.00 | 126.00 | 130.00 | 122.94 | 20,900 |
| 2025-04-17 | 130.00 | 136.00 | 130.00 | 134.00 | 126.72 | 64,700 |
| 2025-04-16 | 131.00 | 131.00 | 124.00 | 130.00 | 122.94 | 88,000 |
| 2025-04-15 | 127.00 | 136.00 | 123.00 | 123.00 | 116.32 | 416,700 |
| 2025-04-14 | 128.00 | 135.00 | 126.00 | 126.00 | 119.16 | 24,200 |
| 2025-04-11 | 126.00 | 138.00 | 126.00 | 135.00 | 127.67 | 30,700 |
| 2025-04-10 | 126.00 | 139.00 | 126.00 | 135.00 | 127.67 | 44,700 |
| 2025-04-09 | 123.00 | 164.00 | 123.00 | 126.00 | 119.16 | 189,800 |
| 2025-04-08 | 133.00 | 133.00 | 122.00 | 123.00 | 116.32 | 89,400 |
| 2025-03-27 | 147.00 | 152.00 | 143.00 | 143.00 | 135.23 | 15,100 |
| 2025-03-26 | 153.00 | 153.00 | 141.00 | 142.00 | 134.29 | 20,000 |
| 2025-03-25 | 143.00 | 149.00 | 138.00 | 149.00 | 140.91 | 28,800 |
| 2025-03-24 | 142.00 | 145.00 | 140.00 | 145.00 | 137.12 | 15,100 |
| 2025-03-21 | 149.00 | 149.00 | 142.00 | 142.00 | 134.29 | 3,000 |
| 2025-03-20 | 152.00 | 159.00 | 143.00 | 149.00 | 140.91 | 13,900 |
| 2025-03-19 | 153.00 | 153.00 | 142.00 | 152.00 | 143.74 | 11,100 |
| 2025-03-18 | 147.00 | 157.00 | 147.00 | 147.00 | 139.02 | 15,000 |
| 2025-03-17 | 160.00 | 160.00 | 135.00 | 155.00 | 146.58 | 43,300 |
| 2025-03-14 | 156.00 | 160.00 | 156.00 | 160.00 | 151.31 | 7,300 |
| 2025-03-13 | 155.00 | 165.00 | 155.00 | 161.00 | 152.26 | 400 |
| 2025-03-12 | 156.00 | 162.00 | 156.00 | 162.00 | 153.20 | 7,500 |
| 2025-03-11 | 164.00 | 165.00 | 163.00 | 164.00 | 155.09 | 23,400 |
| 2025-03-10 | 160.00 | 165.00 | 150.00 | 165.00 | 156.04 | 56,600 |
| 2025-03-07 | 163.00 | 165.00 | 155.00 | 165.00 | 156.04 | 47,300 |
| 2025-03-06 | 160.00 | 160.00 | 160.00 | 160.00 | 151.31 | 62,200 |
| 2025-03-05 | 163.00 | 163.00 | 154.00 | 160.00 | 151.31 | 48,100 |
| 2025-03-04 | 157.00 | 165.00 | 156.00 | 163.00 | 154.15 | 62,900 |
| 2025-03-03 | 160.00 | 163.00 | 151.00 | 157.00 | 148.47 | 97,600 |
| 2025-02-28 | 164.00 | 164.00 | 162.00 | 163.00 | 154.15 | 5,000 |
| 2025-02-27 | 160.00 | 164.00 | 150.00 | 164.00 | 155.09 | 151,700 |
| 2025-02-26 | 151.00 | 167.00 | 151.00 | 160.00 | 151.31 | 18,100 |
| 2025-02-25 | 164.00 | 167.00 | 150.00 | 159.00 | 150.36 | 87,700 |
| 2025-02-24 | 157.00 | 163.00 | 156.00 | 159.00 | 150.36 | 39,100 |
| 2025-02-21 | 164.00 | 167.00 | 164.00 | 165.00 | 156.04 | 2,300 |
| 2025-02-20 | 162.00 | 167.00 | 158.00 | 164.00 | 155.09 | 17,400 |
| 2025-02-19 | 165.00 | 165.00 | 157.00 | 162.00 | 153.20 | 53,600 |
| 2025-02-18 | 160.00 | 160.00 | 154.00 | 160.00 | 151.31 | 12,600 |
| 2025-02-17 | 159.00 | 167.00 | 157.00 | 160.00 | 151.31 | 25,100 |
| 2025-02-14 | 162.00 | 162.00 | 145.00 | 161.00 | 152.26 | 4,600 |
| 2025-02-13 | 160.00 | 165.00 | 159.00 | 162.00 | 153.20 | 108,300 |
| 2025-02-12 | 152.00 | 161.00 | 152.00 | 155.00 | 146.58 | 21,900 |
| 2025-02-11 | 156.00 | 156.00 | 150.00 | 152.00 | 143.74 | 53,400 |
| 2025-02-10 | 159.00 | 159.00 | 154.00 | 156.00 | 147.53 | 69,300 |
| 2025-02-07 | 160.00 | 160.00 | 156.00 | 157.00 | 148.47 | 47,400 |
| 2025-02-06 | 159.00 | 161.00 | 157.00 | 158.00 | 149.42 | 26,900 |
| 2025-02-05 | 162.00 | 162.00 | 157.00 | 159.00 | 150.36 | 74,100 |
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.