PT Global Mediacom Tbk (IDX:BMTR)
Indonesia · Delayed Price · Currency is IDR 128.00
-2.00 (-1.54%)
May 25, 2026, 4:00 PM WIB
PT Global Mediacom Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 186.00 | 189.00 | 178.00 | 186.00 | 186.00 | - | 111,665,900 |
| Apr 20, 2026 | 186.00 | 204.00 | 181.00 | 186.00 | 186.00 | - | 364,404,300 |
| Apr 17, 2026 | 188.00 | 189.00 | 177.00 | 186.00 | 186.00 | - | 240,458,200 |
| Apr 16, 2026 | 173.00 | 188.00 | 172.00 | 186.00 | 186.00 | 8.77% | 285,856,600 |
| Apr 15, 2026 | 163.00 | 183.00 | 158.00 | 171.00 | 171.00 | 5.56% | 378,065,500 |
| Apr 14, 2026 | 156.00 | 164.00 | 150.00 | 162.00 | 162.00 | 4.52% | 131,531,500 |
| Apr 13, 2026 | 148.00 | 155.00 | 146.00 | 155.00 | 155.00 | 4.73% | 79,243,700 |
| Apr 10, 2026 | 143.00 | 149.00 | 140.00 | 148.00 | 148.00 | 4.23% | 79,006,100 |
| Apr 9, 2026 | 140.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1.43% | 42,109,200 |
| Apr 8, 2026 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 3.70% | 43,643,800 |
| Apr 7, 2026 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | -1.46% | 39,944,100 |
| Apr 6, 2026 | 138.00 | 138.00 | 133.00 | 137.00 | 137.00 | - | 36,097,600 |
| Apr 2, 2026 | 138.00 | 144.00 | 134.00 | 137.00 | 137.00 | -0.72% | 72,170,300 |
| Apr 1, 2026 | 129.00 | 138.00 | 129.00 | 138.00 | 138.00 | 8.66% | 67,450,900 |
| Mar 31, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 11,074,000 |
| Mar 30, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | -1.55% | 45,290,900 |
| Mar 27, 2026 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 0.78% | 17,875,900 |
| Mar 26, 2026 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 10,074,700 |
| Mar 25, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 2.38% | 17,396,600 |
| Mar 17, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | 29,171,000 |
| Mar 16, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | -0.80% | 21,123,200 |
| Mar 13, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 8,990,700 |
| Mar 12, 2026 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 7,648,700 |
| Mar 11, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 29,519,800 |
| Mar 10, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2.40% | 21,377,600 |
| Mar 9, 2026 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | -4.58% | 70,169,400 |
| Mar 6, 2026 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | - | 41,416,600 |
| Mar 5, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 2.34% | 41,991,700 |
| Mar 4, 2026 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | -5.19% | 56,602,100 |
| Mar 3, 2026 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | -0.74% | 23,040,000 |