Gema Grahasarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 73.000 | 75.000 | 72.000 | 74.000 | 74.000 | 657,700 |
| 2026-10-22 | 72.000 | 76.000 | 71.000 | 73.000 | 73.000 | 789,100 |
| 2026-10-21 | 71.000 | 74.000 | 68.000 | 72.000 | 72.000 | 2,156,300 |
| 2026-10-20 | 67.000 | 79.000 | 65.000 | 70.000 | 70.000 | 4,198,800 |
| 2026-10-19 | 69.000 | 72.000 | 69.000 | 69.000 | 69.000 | 1,693,900 |
| 2026-10-16 | 74.000 | 80.000 | 74.000 | 74.000 | 74.000 | 3,222,300 |
| 2026-10-15 | 84.000 | 86.000 | 82.000 | 86.000 | 86.000 | 1,158,800 |
| 2026-10-14 | 86.000 | 89.000 | 85.000 | 85.000 | 85.000 | 1,199,600 |
| 2026-10-13 | 86.000 | 88.000 | 81.000 | 86.000 | 86.000 | 2,310,700 |
| 2026-10-12 | 89.000 | 91.000 | 85.000 | 88.000 | 88.000 | 1,584,400 |
| 2026-10-09 | 89.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,761,300 |
| 2026-10-08 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 4,147,800 |
| 2026-10-07 | 86.000 | 95.000 | 84.000 | 91.000 | 91.000 | 14,667,800 |
| 2026-10-06 | 84.000 | 86.000 | 82.000 | 85.000 | 85.000 | 1,749,400 |
| 2026-10-05 | 78.000 | 86.000 | 76.000 | 83.000 | 83.000 | 2,658,600 |
| 2026-10-02 | 80.000 | 80.000 | 77.000 | 78.000 | 78.000 | 153,200 |
| 2026-10-01 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 1,272,000 |
| 2026-09-30 | 79.000 | 81.000 | 79.000 | 80.000 | 80.000 | 722,400 |
| 2026-09-29 | 80.000 | 80.000 | 72.000 | 78.000 | 78.000 | 2,636,100 |
| 2026-09-28 | 80.000 | 81.000 | 77.000 | 80.000 | 80.000 | 1,241,200 |
| 2026-09-25 | 87.000 | 90.000 | 76.000 | 81.000 | 81.000 | 8,313,000 |
| 2026-09-24 | 89.000 | 89.000 | 86.000 | 88.000 | 88.000 | 1,248,700 |
Page 1 of 1 · 22 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.