PT Global Mediacom Tbk (IDX:BMTR)
Indonesia · Delayed Price · Currency is IDR 144.00
-5.00 (-3.36%)
Aug 27, 2025, 4:13 PM WIB
PT Global Mediacom Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | -3.36% | 34,089,800 |
| Aug 26, 2025 | 147.00 | 152.00 | 146.00 | 149.00 | 149.00 | 1.36% | 103,640,800 |
| Aug 25, 2025 | 142.00 | 148.00 | 142.00 | 147.00 | 147.00 | 3.52% | 71,912,700 |
| Aug 22, 2025 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 40,762,200 |
| Aug 21, 2025 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 0.71% | 32,793,700 |
| Aug 20, 2025 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 38,001,600 |
| Aug 19, 2025 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 32,726,100 |
| Aug 15, 2025 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.78% | 42,296,600 |
| Aug 14, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -2.04% | 21,629,300 |
| Aug 13, 2025 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.34% | 21,045,100 |
| Aug 12, 2025 | 145.00 | 149.00 | 144.00 | 149.00 | 149.00 | 2.76% | 49,445,100 |
| Aug 11, 2025 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.11% | 71,501,500 |
| Aug 8, 2025 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | -2.07% | 27,090,500 |
| Aug 7, 2025 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 32,359,700 |
| Aug 6, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -3.33% | 60,333,700 |
| Aug 5, 2025 | 143.00 | 151.00 | 139.00 | 150.00 | 150.00 | 4.90% | 95,928,900 |
| Aug 4, 2025 | 139.00 | 146.00 | 137.00 | 143.00 | 143.00 | 2.88% | 78,974,100 |
| Aug 1, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 24,601,900 |
| Jul 31, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.41% | 31,396,800 |
| Jul 30, 2025 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 40,229,600 |
| Jul 29, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 55,766,000 |
| Jul 28, 2025 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 3.62% | 42,975,700 |
| Jul 25, 2025 | 140.00 | 146.00 | 138.00 | 138.00 | 138.00 | -1.43% | 47,538,800 |
| Jul 24, 2025 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | -4.11% | 68,610,400 |
| Jul 23, 2025 | 133.00 | 153.00 | 133.00 | 146.00 | 146.00 | 9.77% | 238,107,200 |
| Jul 22, 2025 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.21% | 48,896,300 |
| Jul 21, 2025 | 136.00 | 140.00 | 134.00 | 136.00 | 136.00 | - | 63,760,500 |
| Jul 18, 2025 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 0.74% | 55,344,600 |
| Jul 17, 2025 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.05% | 57,228,400 |
| Jul 16, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 0.77% | 47,240,100 |
| Jul 15, 2025 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | -1.52% | 20,094,500 |
| Jul 14, 2025 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.94% | 43,505,300 |
| Jul 11, 2025 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 0.74% | 50,321,300 |
| Jul 10, 2025 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 5.47% | 70,901,400 |
| Jul 9, 2025 | 126.00 | 128.00 | 123.00 | 128.00 | 128.00 | 2.40% | 56,607,300 |
| Jul 8, 2025 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | -1.57% | 52,047,200 |
| Jul 7, 2025 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | - | 43,471,300 |
| Jul 4, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 67,695,600 |
| Jul 3, 2025 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 60,304,300 |
| Jul 2, 2025 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 0.78% | 57,158,400 |
| Jul 1, 2025 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | -0.78% | 40,903,300 |
| Jun 30, 2025 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 3.20% | 39,144,200 |
| Jun 26, 2025 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 49,643,500 |
| Jun 25, 2025 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 59,773,800 |
| Jun 24, 2025 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 3.31% | 47,828,100 |
| Jun 23, 2025 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | -3.97% | 46,218,400 |
| Jun 20, 2025 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | -1.56% | 26,349,700 |
| Jun 19, 2025 | 131.00 | 132.00 | 127.00 | 128.00 | 128.00 | -2.29% | 48,134,000 |
| Jun 18, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -1.50% | 14,639,600 |
| Jun 17, 2025 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 0.76% | 15,295,100 |