PT Global Mediacom Tbk (IDX:BMTR)
Indonesia · Delayed Price · Currency is IDR 112.00
0.00 (0.00%)
Jul 10, 2026, 2:40 PM WIB
PT Global Mediacom Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 18,959,000 |
| Jul 8, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -2.63% | 20,783,000 |
| Jul 7, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 13,653,900 |
| Jul 6, 2026 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 32,612,800 |
| Jul 3, 2026 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 1.77% | 20,459,700 |
| Jul 2, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 10,116,100 |
| Jul 1, 2026 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 0.90% | 51,381,300 |
| Jun 30, 2026 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | -4.31% | 15,220,100 |
| Jun 29, 2026 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 0.87% | 5,108,400 |
| Jun 26, 2026 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | -2.54% | 13,353,400 |
| Jun 25, 2026 | 112.00 | 118.00 | 111.00 | 118.00 | 118.00 | 5.36% | 54,215,300 |
| Jun 24, 2026 | 118.00 | 119.00 | 112.00 | 112.00 | 112.00 | -5.08% | 18,025,400 |
| Jun 23, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | -1.67% | 24,650,300 |
| Jun 22, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 13,876,100 |
| Jun 19, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 46,913,800 |
| Jun 18, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -2.48% | 18,102,300 |
| Jun 17, 2026 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | -3.20% | 22,379,400 |
| Jun 15, 2026 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 5.04% | 45,705,100 |
| Jun 12, 2026 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | 4.39% | 26,107,800 |
| Jun 11, 2026 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -0.87% | 25,369,400 |
| Jun 10, 2026 | 110.00 | 115.00 | 108.00 | 115.00 | 115.00 | 5.50% | 30,120,500 |
| Jun 9, 2026 | 103.00 | 110.00 | 102.00 | 109.00 | 109.00 | 6.86% | 102,330,900 |
| Jun 8, 2026 | 111.00 | 111.00 | 102.00 | 102.00 | 102.00 | -8.11% | 113,628,100 |
| Jun 5, 2026 | 114.00 | 115.00 | 108.00 | 111.00 | 111.00 | -2.63% | 121,418,500 |
| Jun 4, 2026 | 120.00 | 121.00 | 111.00 | 114.00 | 114.00 | -5.00% | 53,821,200 |
| Jun 3, 2026 | 125.00 | 126.00 | 117.00 | 120.00 | 120.00 | -4.00% | 59,343,000 |
| Jun 2, 2026 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | - | 56,347,700 |
| May 29, 2026 | 128.00 | 131.00 | 125.00 | 125.00 | 125.00 | -3.10% | 35,358,800 |
| May 26, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 12,834,400 |
| May 25, 2026 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | -1.54% | 40,761,000 |
| May 22, 2026 | 125.00 | 131.00 | 122.00 | 130.00 | 130.00 | 4.00% | 54,334,500 |
| May 21, 2026 | 131.00 | 133.00 | 124.00 | 125.00 | 125.00 | -4.58% | 44,069,300 |
| May 20, 2026 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.24% | 25,516,800 |
| May 19, 2026 | 139.00 | 140.00 | 131.00 | 134.00 | 134.00 | -2.90% | 34,510,100 |
| May 18, 2026 | 143.00 | 143.00 | 130.00 | 138.00 | 138.00 | -3.50% | 60,009,700 |
| May 13, 2026 | 142.00 | 147.00 | 141.00 | 143.00 | 143.00 | -2.05% | 50,286,800 |
| May 12, 2026 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | -1.35% | 25,326,900 |
| May 11, 2026 | 147.00 | 152.00 | 142.00 | 148.00 | 148.00 | - | 73,293,800 |
| May 8, 2026 | 155.00 | 156.00 | 147.00 | 148.00 | 148.00 | -4.52% | 43,303,400 |
| May 7, 2026 | 162.00 | 163.00 | 153.00 | 155.00 | 155.00 | -3.73% | 69,721,900 |
| May 6, 2026 | 166.00 | 167.00 | 160.00 | 161.00 | 161.00 | -3.01% | 37,114,600 |
| May 5, 2026 | 168.00 | 168.00 | 160.00 | 166.00 | 166.00 | -1.19% | 32,051,100 |
| May 4, 2026 | 169.00 | 171.00 | 164.00 | 168.00 | 168.00 | - | 48,173,100 |
| Apr 30, 2026 | 176.00 | 178.00 | 163.00 | 168.00 | 168.00 | -4.55% | 101,496,800 |
| Apr 29, 2026 | 177.00 | 179.00 | 171.00 | 176.00 | 176.00 | - | 99,188,100 |
| Apr 28, 2026 | 178.00 | 180.00 | 173.00 | 176.00 | 176.00 | -1.68% | 62,612,000 |
| Apr 27, 2026 | 182.00 | 184.00 | 176.00 | 179.00 | 179.00 | -1.10% | 71,235,000 |
| Apr 24, 2026 | 176.00 | 184.00 | 172.00 | 181.00 | 181.00 | 2.84% | 159,019,300 |
| Apr 23, 2026 | 193.00 | 194.00 | 172.00 | 176.00 | 176.00 | -8.81% | 203,566,000 |
| Apr 22, 2026 | 187.00 | 202.00 | 186.00 | 193.00 | 193.00 | 3.76% | 213,995,600 |