PT Global Mediacom Tbk (IDX:BMTR)
Indonesia · Delayed Price · Currency is IDR 113.00
-1.00 (-0.88%)
Aug 31, 2026, 4:10 PM WIB
PT Global Mediacom Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 70,241,200 |
| Aug 27, 2026 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2.68% | 69,225,700 |
| Aug 26, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -3.45% | 76,249,500 |
| Aug 24, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 70,308,500 |
| Aug 21, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 55,837,100 |
| Aug 20, 2026 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 42,610,300 |
| Aug 19, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 69,604,300 |
| Aug 18, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 60,660,400 |
| Aug 14, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 33,384,200 |
| Aug 13, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 63,491,600 |
| Aug 12, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 73,402,400 |
| Aug 11, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | -1.72% | 48,998,500 |
| Aug 10, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 62,713,600 |
| Aug 7, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 47,154,700 |
| Aug 6, 2026 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1.74% | 87,040,100 |
| Aug 5, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 31,564,500 |
| Aug 4, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | - | 45,361,100 |
| Aug 3, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -4.24% | 47,713,800 |
| Jul 31, 2026 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2.61% | 30,877,900 |
| Jul 30, 2026 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 2.68% | 54,519,200 |
| Jul 29, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 26,502,600 |
| Jul 28, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 62,164,400 |
| Jul 27, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 27,282,900 |
| Jul 24, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.96% | 44,304,600 |
| Jul 23, 2026 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | - | 40,259,600 |
| Jul 22, 2026 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | -1.63% | 43,690,600 |
| Jul 21, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | 49,213,600 |
| Jul 20, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 34,803,500 |
| Jul 17, 2026 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | -1.64% | 45,682,800 |
| Jul 16, 2026 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 6.09% | 95,389,100 |
| Jul 15, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 25,319,300 |
| Jul 14, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 38,881,600 |
| Jul 13, 2026 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.89% | 22,882,500 |
| Jul 10, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 21,652,900 |
| 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 |