PT Gema Grahasarana Tbk(ID:GEMA)
Rp69.00-1.00 (-1.43%)
ID:GEMA
PT Gema Grahasarana Tbk historical prices
Rp69.00
At close:-1.00 (-1.43%)
PT Gema Grahasarana Tbk (GEMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 1,256,800 | 0.27 |
| Nov 10, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | +1.45% | 243,300 | 0.05 |
| Nov 09, 2026 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | 0.00% | 207,400 | 0.04 |
| Nov 06, 2026 | 68.00 | 73.00 | 68.00 | 69.00 | 69.00 | 0.00% | 2,107,000 | 0.44 |
| Nov 05, 2026 | 67.00 | 72.00 | 66.00 | 69.00 | 69.00 | +2.99% | 221,000 | 0.05 |
| Nov 04, 2026 | 67.00 | 70.00 | 64.00 | 67.00 | 67.00 | -1.47% | 1,888,800 | 0.39 |
| Nov 03, 2026 | 70.00 | 74.00 | 67.00 | 68.00 | 68.00 | -1.45% | 2,925,400 | 0.61 |
| Nov 02, 2026 | 69.00 | 74.00 | 64.00 | 69.00 | 69.00 | +1.47% | 2,240,800 | 0.47 |
| Oct 30, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 787,700 | 0.17 |
| Oct 29, 2026 | 74.00 | 79.00 | 70.00 | 70.00 | 70.00 | -5.41% | 6,460,200 | 1.40 |
| Oct 28, 2026 | 73.00 | 78.00 | 70.00 | 74.00 | 74.00 | 0.00% | 5,709,400 | 1.26 |
| Oct 27, 2026 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 889,500 | 0.20 |
| Oct 26, 2026 | 76.00 | 80.00 | 73.00 | 77.00 | 77.00 | +4.05% | 3,158,300 | 0.70 |
| Oct 23, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | +1.37% | 657,700 | 0.15 |
| Oct 22, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | +1.39% | 789,100 | 0.18 |
| Oct 21, 2026 | 71.00 | 74.00 | 68.00 | 72.00 | 72.00 | +2.86% | 2,156,300 | 0.48 |
| Oct 20, 2026 | 67.00 | 79.00 | 65.00 | 70.00 | 70.00 | +1.45% | 4,198,800 | 0.95 |
| Oct 19, 2026 | 69.00 | 72.00 | 69.00 | 69.00 | 69.00 | -6.76% | 1,693,900 | 0.39 |
| Oct 16, 2026 | 74.00 | 80.00 | 74.00 | 74.00 | 74.00 | -13.95% | 3,222,300 | 0.74 |
| Oct 15, 2026 | 84.00 | 86.00 | 82.00 | 86.00 | 86.00 | +1.18% | 1,158,800 | 0.26 |
| Oct 14, 2026 | 86.00 | 89.00 | 85.00 | 85.00 | 85.00 | -1.16% | 1,199,600 | 0.27 |
| Oct 13, 2026 | 86.00 | 88.00 | 81.00 | 86.00 | 86.00 | -2.27% | 2,310,700 | 0.52 |
| Oct 12, 2026 | 89.00 | 91.00 | 85.00 | 88.00 | 88.00 | -1.12% | 1,584,400 | 0.36 |
| Oct 09, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 1,761,300 | 0.40 |
| Oct 08, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 4,147,799 | 0.95 |
| Oct 07, 2026 | 86.00 | 95.00 | 84.00 | 91.00 | 91.00 | +7.06% | 14,667,800 | 3.52 |
| Oct 06, 2026 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | +2.41% | 1,749,400 | 0.42 |
| Oct 05, 2026 | 78.00 | 86.00 | 76.00 | 83.00 | 83.00 | +6.41% | 2,658,600 | 0.64 |
| Oct 02, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 153,200 | 0.04 |
| Oct 01, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 1,272,000 | 0.31 |
| Sep 30, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | +2.56% | 722,400 | 0.18 |
| Sep 29, 2026 | 80.00 | 80.00 | 72.00 | 78.00 | 78.00 | -2.50% | 2,636,100 | 0.64 |
| Sep 28, 2026 | 80.00 | 81.00 | 77.00 | 80.00 | 80.00 | -1.23% | 1,241,200 | 0.30 |
| Sep 25, 2026 | 87.00 | 90.00 | 76.00 | 81.00 | 81.00 | -7.95% | 8,313,000 | 2.08 |
| Sep 24, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | +1.15% | 1,248,700 | 0.31 |
| Sep 23, 2026 | 86.00 | 93.00 | 86.00 | 87.00 | 87.00 | +1.16% | 6,680,200 | 1.72 |
| Sep 22, 2026 | 90.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 2,018,600 | 0.52 |
| Sep 21, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,587,500 | 0.41 |
| Sep 18, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 1,828,700 | 0.48 |
| Sep 17, 2026 | 91.00 | 96.00 | 90.00 | 92.00 | 92.00 | +1.10% | 5,209,500 | 1.38 |
| Sep 16, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 2,456,500 | 0.66 |
| Sep 15, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | +1.10% | 1,765,300 | 0.47 |
| Sep 14, 2026 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 1,381,600 | 0.37 |
| Sep 11, 2026 | 92.00 | 94.00 | 90.00 | 93.00 | 93.00 | 0.00% | 3,370,700 | 0.92 |
| Sep 10, 2026 | 94.00 | 103.00 | 92.00 | 93.00 | 93.00 | -1.06% | 39,689,900 | 13.00 |
| Sep 09, 2026 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | +1.08% | 2,888,900 | 0.95 |
| Sep 08, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 0.00% | 2,931,500 | 0.98 |
| Sep 07, 2026 | 93.00 | 94.00 | 89.00 | 93.00 | 93.00 | +1.09% | 3,044,200 | 1.02 |
| Sep 04, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 1,920,900 | 0.65 |
| Sep 03, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | +4.44% | 7,205,000 | 2.52 |
