PT Global Mediacom Tbk (IDX:BMTR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
139.00
-1.00 (-0.71%)
Aug 1, 2025, 4:09 PM WIB

PT Global Mediacom Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025140.00140.00138.00139.00139.00-0.71%12,213,200
Jul 31, 2025142.00142.00138.00140.00140.00-1.41%31,396,800
Jul 30, 2025143.00144.00140.00142.00142.00-40,229,600
Jul 29, 2025143.00143.00140.00142.00142.00-0.70%55,766,000
Jul 28, 2025138.00143.00138.00143.00143.003.62%42,975,700
Jul 25, 2025140.00146.00138.00138.00138.00-1.43%47,538,800
Jul 24, 2025147.00147.00138.00140.00140.00-4.11%68,610,400
Jul 23, 2025133.00153.00133.00146.00146.009.77%238,107,200
Jul 22, 2025136.00138.00133.00133.00133.00-2.21%48,896,300
Jul 21, 2025136.00140.00134.00136.00136.00-63,760,500
Jul 18, 2025135.00137.00133.00136.00136.000.74%55,344,600
Jul 17, 2025131.00135.00130.00135.00135.003.05%57,228,400
Jul 16, 2025130.00133.00130.00131.00131.000.77%47,240,100
Jul 15, 2025132.00133.00128.00130.00130.00-1.52%20,094,500
Jul 14, 2025136.00137.00131.00132.00132.00-2.94%43,505,300
Jul 11, 2025135.00136.00133.00136.00136.000.74%50,321,300
Jul 10, 2025128.00135.00128.00135.00135.005.47%70,901,400
Jul 9, 2025126.00128.00123.00128.00128.002.40%56,607,300
Jul 8, 2025127.00128.00124.00125.00125.00-1.57%52,047,200
Jul 7, 2025127.00128.00124.00127.00127.00-43,471,300
Jul 4, 2025129.00129.00127.00127.00127.00-1.55%67,695,600
Jul 3, 2025129.00130.00127.00129.00129.00-60,304,300
Jul 2, 2025128.00130.00126.00129.00129.000.78%57,158,400
Jul 1, 2025130.00132.00127.00128.00128.00-0.78%40,903,300
Jun 30, 2025125.00131.00125.00129.00129.003.20%39,144,200
Jun 26, 2025125.00126.00123.00125.00125.000.81%49,643,500
Jun 25, 2025125.00126.00122.00124.00124.00-0.80%59,773,800
Jun 24, 2025122.00128.00122.00125.00125.003.31%47,828,100
Jun 23, 2025125.00125.00120.00121.00121.00-3.97%46,218,400
Jun 20, 2025128.00129.00124.00126.00126.00-1.56%26,349,700
Jun 19, 2025131.00132.00127.00128.00128.00-2.29%48,134,000
Jun 18, 2025133.00133.00130.00131.00131.00-1.50%14,639,600
Jun 17, 2025132.00133.00130.00133.00133.000.76%15,295,100
Jun 16, 2025135.00136.00131.00132.00132.00-2.94%95,016,900
Jun 13, 2025138.00138.00134.00136.00136.00-1.45%27,439,700
Jun 12, 2025138.00141.00137.00138.00138.000.73%105,085,300
Jun 11, 2025137.00138.00135.00137.00137.000.74%81,243,500
Jun 10, 2025135.00138.00134.00136.00136.000.74%18,724,000
Jun 5, 2025136.00138.00134.00135.00135.00-42,230,900
Jun 4, 2025135.00139.00134.00135.00135.00-32,300,400
Jun 3, 2025137.00137.00134.00135.00135.00-0.74%19,005,300
Jun 2, 2025142.00142.00135.00136.00136.00-4.23%61,988,700
May 28, 2025143.00144.00140.00142.00142.00-0.70%10,548,900
May 27, 2025142.00144.00140.00143.00143.001.42%14,327,500
May 26, 2025145.00146.00140.00141.00141.00-2.08%23,884,800
May 23, 2025148.00148.00143.00144.00144.00-2.04%15,103,200
May 22, 2025149.00151.00146.00147.00147.00-1.34%32,503,200
May 21, 2025148.00149.00146.00149.00149.002.05%25,978,400
May 20, 2025154.00156.00146.00146.00146.00-5.19%58,597,400
May 19, 2025139.00157.00138.00154.00154.0010.79%87,822,000