Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 95.000 | 95.000 | 92.000 | 92.000 | 89.810 | 10,013,400 |
| 2025-11-10 | 92.000 | 101.00 | 91.000 | 95.000 | 92.738 | 67,864,600 |
| 2025-11-07 | 94.000 | 99.000 | 88.000 | 92.000 | 89.810 | 55,522,200 |
| 2025-11-06 | 87.000 | 109.00 | 86.000 | 94.000 | 91.762 | 201,213,500 |
| 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 |
← NewerPage 5 of 5 · 253 trading days
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.