Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 268.00 | 268.00 | 262.00 | 268.00 | 253.44 | 800 |
| 2024-10-31 | 268.00 | 268.00 | 268.00 | 268.00 | 253.44 | 3,100 |
| 2024-10-30 | 264.00 | 268.00 | 264.00 | 268.00 | 253.44 | 2,700 |
| 2024-10-29 | 272.00 | 272.00 | 260.00 | 268.00 | 253.44 | 12,200 |
| 2024-10-28 | 258.00 | 268.00 | 256.00 | 268.00 | 253.44 | 20,800 |
| 2024-10-25 | 258.00 | 258.00 | 258.00 | 258.00 | 243.99 | 4,500 |
| 2024-10-24 | 262.00 | 264.00 | 258.00 | 258.00 | 243.99 | 21,600 |
| 2024-10-23 | 268.00 | 272.00 | 262.00 | 262.00 | 247.77 | 19,100 |
| 2024-10-22 | 252.00 | 286.00 | 252.00 | 262.00 | 247.77 | 228,100 |
| 2024-10-21 | 258.00 | 260.00 | 254.00 | 254.00 | 240.20 | 14,700 |
| 2024-10-18 | 262.00 | 262.00 | 258.00 | 258.00 | 243.99 | 8,600 |
| 2024-10-17 | 264.00 | 288.00 | 262.00 | 262.00 | 247.77 | 234,200 |
| 2024-10-16 | 270.00 | 286.00 | 248.00 | 262.00 | 247.77 | 902,900 |
| 2024-10-15 | 256.00 | 272.00 | 256.00 | 270.00 | 255.33 | 13,300 |
| 2024-10-14 | 254.00 | 258.00 | 254.00 | 256.00 | 242.10 | 6,100 |
| 2024-10-11 | 252.00 | 256.00 | 252.00 | 254.00 | 240.20 | 4,900 |
| 2024-10-10 | 248.00 | 256.00 | 246.00 | 250.00 | 236.42 | 5,000 |
| 2024-10-09 | 258.00 | 258.00 | 248.00 | 256.00 | 242.10 | 1,100 |
| 2024-10-08 | 258.00 | 258.00 | 246.00 | 254.00 | 240.20 | 4,600 |
| 2024-10-07 | 260.00 | 260.00 | 246.00 | 254.00 | 240.20 | 84,100 |
| 2024-10-04 | 256.00 | 256.00 | 242.00 | 246.00 | 232.64 | 46,300 |
| 2024-10-03 | 266.00 | 266.00 | 240.00 | 256.00 | 242.10 | 150,000 |
| 2024-10-02 | 268.00 | 270.00 | 260.00 | 266.00 | 251.55 | 14,500 |
| 2024-10-01 | 264.00 | 270.00 | 262.00 | 270.00 | 255.33 | 15,700 |
| 2024-09-30 | 262.00 | 262.00 | 258.00 | 262.00 | 247.77 | 16,400 |
| 2024-09-27 | 262.00 | 270.00 | 256.00 | 270.00 | 255.33 | 15,500 |
| 2024-09-26 | 258.00 | 264.00 | 256.00 | 256.00 | 242.10 | 3,600 |
| 2024-09-25 | 270.00 | 272.00 | 258.00 | 258.00 | 243.99 | 25,100 |
| 2024-09-24 | 268.00 | 278.00 | 260.00 | 270.00 | 255.33 | 58,000 |
| 2024-09-23 | 260.00 | 298.00 | 254.00 | 266.00 | 251.55 | 896,700 |
| 2024-09-20 | 262.00 | 262.00 | 232.00 | 256.00 | 242.10 | 64,400 |
| 2024-09-19 | 262.00 | 262.00 | 256.00 | 260.00 | 245.88 | 33,200 |
| 2024-09-18 | 268.00 | 268.00 | 254.00 | 260.00 | 245.88 | 17,600 |
| 2024-09-17 | 266.00 | 266.00 | 250.00 | 262.00 | 247.77 | 94,500 |
| 2024-09-13 | 268.00 | 268.00 | 252.00 | 256.00 | 242.10 | 15,500 |
| 2024-09-12 | 272.00 | 272.00 | 258.00 | 264.00 | 249.66 | 174,700 |
| 2024-09-11 | 264.00 | 278.00 | 262.00 | 266.00 | 251.55 | 147,000 |
| 2024-09-10 | 270.00 | 290.00 | 266.00 | 268.00 | 253.44 | 324,100 |
| 2024-09-09 | 328.00 | 332.00 | 260.00 | 266.00 | 251.55 | 900,300 |
| 2024-09-06 | 270.00 | 340.00 | 270.00 | 326.00 | 308.29 | 939,400 |
| 2024-09-05 | 274.00 | 276.00 | 270.00 | 276.00 | 261.01 | 1,300 |
| 2024-09-04 | 274.00 | 276.00 | 274.00 | 276.00 | 261.01 | 1,100 |
| 2024-09-03 | 274.00 | 274.00 | 274.00 | 274.00 | 259.12 | 0 |
| 2024-09-02 | 274.00 | 274.00 | 268.00 | 274.00 | 259.12 | 600 |
| 2024-08-30 | 274.00 | 274.00 | 274.00 | 274.00 | 259.12 | 100 |
| 2024-08-29 | 272.00 | 278.00 | 268.00 | 272.00 | 257.23 | 102,800 |
| 2024-08-28 | 272.00 | 272.00 | 272.00 | 272.00 | 257.23 | 100 |
| 2024-08-27 | 272.00 | 272.00 | 272.00 | 272.00 | 257.23 | 300 |
| 2024-08-26 | 280.00 | 280.00 | 278.00 | 278.00 | 262.90 | 4,400 |
| 2024-08-23 | 274.00 | 274.00 | 274.00 | 274.00 | 259.12 | 0 |
| 2024-08-22 | 278.00 | 278.00 | 274.00 | 274.00 | 259.12 | 30,800 |
| 2024-08-21 | 276.00 | 276.00 | 276.00 | 276.00 | 261.01 | 300 |
| 2024-08-20 | 278.00 | 278.00 | 274.00 | 274.00 | 259.12 | 35,200 |
| 2024-08-19 | 278.00 | 278.00 | 272.00 | 278.00 | 262.90 | 35,100 |
| 2024-08-16 | 278.00 | 288.00 | 272.00 | 272.00 | 257.23 | 65,700 |
| 2024-08-15 | 280.00 | 280.00 | 280.00 | 280.00 | 264.79 | 100 |
| 2024-08-14 | 270.00 | 278.00 | 270.00 | 278.00 | 262.90 | 600 |
| 2024-08-13 | 268.00 | 280.00 | 264.00 | 280.00 | 264.79 | 11,000 |
| 2024-08-12 | 276.00 | 280.00 | 268.00 | 268.00 | 253.44 | 900 |
| 2024-08-09 | 268.00 | 268.00 | 268.00 | 268.00 | 253.44 | 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.