PT Global Mediacom Tbk(ID:BMTR)
Rp61.00+1.00 (+1.67%)
ID:BMTR
PT Global Mediacom Tbk historical prices
Rp61.00
At close:+1.00 (+1.67%)
PT Global Mediacom Tbk (BMTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | +1.67% | 14,200,600 | 0.17 |
| Nov 10, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | +3.45% | 104,733,602 | 1.29 |
| Nov 09, 2026 | 58.00 | 61.00 | 57.00 | 59.00 | 59.00 | +1.72% | 120,278,203 | 1.49 |
| Nov 06, 2026 | 56.00 | 58.00 | 54.00 | 58.00 | 58.00 | 0.00% | 133,738,703 | 1.68 |
| Nov 05, 2026 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | -1.69% | 34,787,898 | 0.44 |
| Nov 04, 2026 | 53.00 | 59.00 | 50.00 | 59.00 | 59.00 | +11.32% | 54,231,199 | 0.68 |
| Nov 03, 2026 | 54.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 49,464,398 | 0.62 |
| Nov 02, 2026 | 55.00 | 56.00 | 52.00 | 56.00 | 56.00 | +1.82% | 27,536,600 | 0.34 |
| Oct 30, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 20,990,100 | 0.26 |
| Oct 29, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 26,442,000 | 0.33 |
| Oct 28, 2026 | 56.00 | 58.00 | 54.00 | 57.00 | 57.00 | +1.79% | 51,147,800 | 0.63 |
| Oct 27, 2026 | 61.00 | 61.00 | 56.00 | 56.00 | 56.00 | -6.67% | 129,425,000 | 1.63 |
| Oct 26, 2026 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -4.76% | 70,877,200 | 0.90 |
| Oct 23, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | +3.28% | 38,989,000 | 0.49 |
| Oct 22, 2026 | 60.00 | 64.00 | 58.00 | 61.00 | 61.00 | +1.67% | 66,998,100 | 0.85 |
| Oct 21, 2026 | 60.00 | 62.00 | 55.00 | 60.00 | 60.00 | +1.69% | 241,672,000 | 3.20 |
| Oct 20, 2026 | 56.00 | 61.00 | 55.00 | 59.00 | 59.00 | 0.00% | 358,280,300 | 5.09 |
| Oct 19, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -6.35% | 32,754,600 | 0.46 |
| Oct 16, 2026 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | -13.70% | 45,052,100 | 0.64 |
| Oct 15, 2026 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | -3.95% | 41,022,900 | 0.58 |
| Oct 14, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | +1.33% | 28,535,300 | 0.40 |
| Oct 13, 2026 | 72.00 | 75.00 | 70.00 | 75.00 | 75.00 | +4.17% | 32,343,100 | 0.45 |
| Oct 12, 2026 | 76.00 | 77.00 | 72.00 | 72.00 | 72.00 | -5.26% | 80,286,200 | 1.13 |
| Oct 09, 2026 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | 0.00% | 34,780,400 | 0.49 |
| Oct 08, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 0.00% | 35,392,100 | 0.50 |
| Oct 07, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 42,896,900 | 0.61 |
| Oct 06, 2026 | 75.00 | 80.00 | 75.00 | 79.00 | 79.00 | +5.33% | 94,450,600 | 1.36 |
| Oct 05, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -2.60% | 112,584,900 | 1.66 |
| Oct 02, 2026 | 78.00 | 79.00 | 73.00 | 77.00 | 77.00 | 0.00% | 52,769,600 | 0.78 |
| Oct 01, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 0.00% | 68,026,200 | 1.02 |
| Sep 30, 2026 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | -3.75% | 164,925,800 | 2.56 |
| Sep 29, 2026 | 69.00 | 82.00 | 69.00 | 80.00 | 80.00 | +8.11% | 288,769,900 | 4.82 |
| Sep 28, 2026 | 83.00 | 83.00 | 74.00 | 74.00 | 74.00 | -13.95% | 304,093,500 | 5.44 |
| Sep 25, 2026 | 93.00 | 96.00 | 85.00 | 86.00 | 86.00 | -8.51% | 183,782,200 | 3.45 |
| Sep 24, 2026 | 109.00 | 110.00 | 93.00 | 94.00 | 94.00 | -13.76% | 304,597,000 | 6.28 |
| Sep 23, 2026 | 109.00 | 109.00 | 100.00 | 109.00 | 109.00 | 0.00% | 60,692,900 | 1.27 |
| Sep 22, 2026 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -1.80% | 48,918,100 | 1.02 |
| Sep 21, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -3.48% | 68,502,900 | 1.46 |
| Sep 18, 2026 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 42,546,200 | 0.91 |
| Sep 17, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | +1.75% | 31,702,700 | 0.68 |
| Sep 16, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 44,287,100 | 0.95 |
| Sep 15, 2026 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | +2.63% | 101,698,800 | 2.25 |
| Sep 14, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -2.56% | 33,373,602 | 0.74 |
| Sep 11, 2026 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | -1.68% | 58,211,600 | 1.32 |
| Sep 10, 2026 | 114.00 | 121.00 | 113.00 | 119.00 | 119.00 | +4.39% | 152,768,300 | 3.60 |
| Sep 09, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 44,642,100 | 1.06 |
| Sep 08, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 32,697,200 | 0.78 |
| Sep 07, 2026 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 0.00% | 65,383,500 | 1.58 |
| Sep 04, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.50% | 61,987,200 | 1.47 |
| Sep 03, 2026 | 115.00 | 120.00 | 114.00 | 120.00 | 120.00 | +4.35% | 111,809,900 | 2.66 |
