PT Global Mediacom Tbk (IDX:BMTR)
Indonesia · Delayed Price · Currency is IDR 143.00
-1.00 (-0.69%)
Sep 17, 2025, 3:49 PM WIB
PT Global Mediacom Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | -1.39% | 14,469,900 |
| Sep 16, 2025 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 38,657,300 |
| Sep 15, 2025 | 140.00 | 144.00 | 139.00 | 144.00 | 144.00 | 2.86% | 43,476,300 |
| Sep 12, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 37,802,700 |
| Sep 11, 2025 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 45,170,400 |
| Sep 10, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 40,462,200 |
| Sep 9, 2025 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 65,788,200 |
| Sep 8, 2025 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | -3.38% | 44,757,600 |
| Sep 4, 2025 | 145.00 | 149.00 | 145.00 | 148.00 | 148.00 | 2.07% | 75,709,000 |
| Sep 3, 2025 | 143.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1.40% | 43,667,700 |
| Sep 2, 2025 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2.14% | 30,019,900 |
| Sep 1, 2025 | 140.00 | 141.00 | 132.00 | 140.00 | 140.00 | -1.41% | 47,975,900 |
| Aug 29, 2025 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | -4.05% | 50,559,200 |
| Aug 28, 2025 | 144.00 | 148.00 | 142.00 | 148.00 | 148.00 | 2.78% | 61,033,500 |
| Aug 27, 2025 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | -3.36% | 39,148,000 |
| 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 |