Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 162.00 | 162.00 | 157.00 | 159.00 | 150.36 | 74,100 |
| 2025-02-04 | 159.00 | 160.00 | 156.00 | 158.00 | 149.42 | 48,800 |
| 2025-02-03 | 158.00 | 159.00 | 157.00 | 159.00 | 150.36 | 48,000 |
| 2025-01-31 | 160.00 | 160.00 | 158.00 | 160.00 | 151.31 | 60,100 |
| 2025-01-30 | 162.00 | 163.00 | 158.00 | 160.00 | 151.31 | 80,200 |
| 2025-01-24 | 160.00 | 163.00 | 158.00 | 162.00 | 153.20 | 63,900 |
| 2025-01-23 | 160.00 | 194.00 | 159.00 | 160.00 | 151.31 | 615,000 |
| 2025-01-22 | 163.00 | 166.00 | 160.00 | 163.00 | 154.15 | 103,300 |
| 2025-01-21 | 164.00 | 170.00 | 164.00 | 164.00 | 155.09 | 31,100 |
| 2025-01-20 | 165.00 | 165.00 | 161.00 | 164.00 | 155.09 | 25,500 |
| 2025-01-17 | 165.00 | 166.00 | 160.00 | 165.00 | 156.04 | 170,600 |
| 2025-01-16 | 160.00 | 165.00 | 160.00 | 162.00 | 153.20 | 13,900 |
| 2025-01-15 | 166.00 | 166.00 | 141.00 | 158.00 | 149.42 | 345,300 |
| 2025-01-14 | 162.00 | 166.00 | 160.00 | 165.00 | 156.04 | 104,200 |
| 2025-01-13 | 166.00 | 166.00 | 163.00 | 163.00 | 154.15 | 19,500 |
| 2025-01-10 | 167.00 | 167.00 | 164.00 | 166.00 | 156.98 | 16,400 |
| 2025-01-09 | 163.00 | 166.00 | 161.00 | 165.00 | 156.04 | 37,400 |
| 2025-01-08 | 163.00 | 163.00 | 160.00 | 163.00 | 154.15 | 45,000 |
| 2025-01-07 | 165.00 | 167.00 | 161.00 | 163.00 | 154.15 | 85,700 |
| 2025-01-06 | 162.00 | 180.00 | 161.00 | 167.00 | 157.93 | 464,000 |
| 2025-01-03 | 162.00 | 163.00 | 156.00 | 162.00 | 153.20 | 118,200 |
| 2025-01-02 | 163.00 | 163.00 | 158.00 | 160.00 | 151.31 | 155,700 |
| 2024-12-30 | 166.00 | 166.00 | 160.00 | 162.00 | 153.20 | 93,300 |
| 2024-12-27 | 163.00 | 169.00 | 160.00 | 166.00 | 156.98 | 60,800 |
| 2024-12-24 | 168.00 | 189.00 | 160.00 | 167.00 | 157.93 | 586,200 |
| 2024-12-23 | 174.00 | 174.00 | 162.00 | 162.00 | 153.20 | 118,100 |
| 2024-12-20 | 175.00 | 183.00 | 170.00 | 170.00 | 160.77 | 95,300 |
| 2024-12-19 | 185.00 | 185.00 | 170.00 | 175.00 | 165.49 | 212,800 |
| 2024-12-18 | 187.00 | 187.00 | 180.00 | 184.00 | 174.01 | 291,300 |
| 2024-12-17 | 192.00 | 199.00 | 183.00 | 187.00 | 176.84 | 474,500 |
| 2024-12-16 | 200.00 | 242.00 | 190.00 | 191.00 | 180.63 | 6,767,100 |
| 2024-12-13 | 220.00 | 230.00 | 186.00 | 186.00 | 175.90 | 2,573,700 |
| 2024-12-12 | 232.00 | 290.00 | 218.00 | 218.00 | 206.16 | 9,369,300 |
| 2024-12-11 | 248.00 | 254.00 | 230.00 | 232.00 | 219.40 | 94,000 |
| 2024-12-10 | 242.00 | 250.00 | 242.00 | 248.00 | 234.53 | 55,400 |
| 2024-12-09 | 238.00 | 254.00 | 238.00 | 242.00 | 228.86 | 13,200 |
| 2024-12-06 | 234.00 | 256.00 | 234.00 | 238.00 | 225.07 | 147,000 |
| 2024-12-05 | 234.00 | 236.00 | 234.00 | 236.00 | 223.18 | 11,700 |
| 2024-12-04 | 232.00 | 234.00 | 228.00 | 234.00 | 221.29 | 17,600 |
| 2024-12-03 | 234.00 | 234.00 | 234.00 | 234.00 | 221.29 | 0 |
| 2024-12-02 | 234.00 | 234.00 | 226.00 | 234.00 | 221.29 | 30,500 |
| 2024-11-29 | 226.00 | 262.00 | 224.00 | 232.00 | 219.40 | 173,300 |
| 2024-11-28 | 234.00 | 234.00 | 226.00 | 226.00 | 213.72 | 6,100 |
| 2024-11-26 | 226.00 | 234.00 | 226.00 | 234.00 | 221.29 | 10,600 |
| 2024-11-25 | 232.00 | 232.00 | 228.00 | 230.00 | 217.51 | 32,500 |
| 2024-11-22 | 234.00 | 236.00 | 226.00 | 236.00 | 223.18 | 40,800 |
| 2024-11-21 | 236.00 | 238.00 | 228.00 | 238.00 | 225.07 | 17,400 |
| 2024-11-20 | 230.00 | 242.00 | 226.00 | 238.00 | 225.07 | 21,600 |
| 2024-11-19 | 226.00 | 240.00 | 226.00 | 228.00 | 215.62 | 60,700 |
| 2024-11-18 | 230.00 | 230.00 | 220.00 | 226.00 | 213.72 | 20,100 |
| 2024-11-15 | 236.00 | 278.00 | 218.00 | 224.00 | 211.83 | 410,800 |
| 2024-11-14 | 238.00 | 238.00 | 232.00 | 236.00 | 223.18 | 19,900 |
| 2024-11-13 | 244.00 | 244.00 | 234.00 | 238.00 | 225.07 | 30,700 |
| 2024-11-12 | 248.00 | 254.00 | 240.00 | 244.00 | 230.75 | 28,900 |
| 2024-11-11 | 258.00 | 264.00 | 238.00 | 244.00 | 230.75 | 38,100 |
| 2024-11-08 | 266.00 | 298.00 | 244.00 | 244.00 | 230.75 | 207,200 |
| 2024-11-07 | 266.00 | 266.00 | 260.00 | 260.00 | 245.88 | 1,000 |
| 2024-11-06 | 264.00 | 266.00 | 260.00 | 260.00 | 245.88 | 20,700 |
| 2024-11-05 | 264.00 | 270.00 | 258.00 | 268.00 | 253.44 | 42,000 |
| 2024-11-04 | 268.00 | 268.00 | 262.00 | 266.00 | 251.55 | 2,700 |
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.