PT Global Mediacom Tbk (IDX:BMTR)
Indonesia · Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
Oct 30, 2026, 4:11 PM WIB
PT Global Mediacom Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 21,090,700 |
| Oct 29, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 26,442,000 |
| Oct 28, 2026 | 56.00 | 58.00 | 54.00 | 57.00 | 57.00 | 1.79% | 51,147,800 |
| Oct 27, 2026 | 61.00 | 61.00 | 56.00 | 56.00 | 56.00 | -6.67% | 129,425,000 |
| Oct 26, 2026 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -4.76% | 70,877,200 |
| Oct 23, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 38,989,000 |
| Oct 22, 2026 | 60.00 | 64.00 | 58.00 | 61.00 | 61.00 | 1.67% | 66,998,100 |
| Oct 21, 2026 | 60.00 | 62.00 | 55.00 | 60.00 | 60.00 | 1.69% | 241,672,000 |
| Oct 20, 2026 | 56.00 | 61.00 | 55.00 | 59.00 | 59.00 | - | 358,280,300 |
| Oct 19, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -6.35% | 32,754,600 |
| Oct 16, 2026 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | -13.70% | 45,052,100 |
| Oct 15, 2026 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | -3.95% | 41,022,900 |
| Oct 14, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 28,535,300 |
| Oct 13, 2026 | 72.00 | 75.00 | 70.00 | 75.00 | 75.00 | 4.17% | 32,293,100 |
| Oct 12, 2026 | 76.00 | 77.00 | 72.00 | 72.00 | 72.00 | -5.26% | 80,286,200 |
| Oct 9, 2026 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | - | 34,780,400 |
| Oct 8, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 35,392,100 |
| Oct 7, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 42,896,900 |
| Oct 6, 2026 | 75.00 | 80.00 | 75.00 | 79.00 | 79.00 | 5.33% | 94,450,600 |
| Oct 5, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -2.60% | 112,584,900 |
| Oct 2, 2026 | 78.00 | 79.00 | 73.00 | 77.00 | 77.00 | - | 52,769,600 |
| Oct 1, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 68,026,200 |
| Sep 30, 2026 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | -3.75% | 164,925,800 |
| Sep 29, 2026 | 69.00 | 82.00 | 69.00 | 80.00 | 80.00 | 8.11% | 288,769,900 |
| Sep 28, 2026 | 83.00 | 83.00 | 74.00 | 74.00 | 74.00 | -13.95% | 304,093,500 |
| Sep 25, 2026 | 93.00 | 96.00 | 85.00 | 86.00 | 86.00 | -8.51% | 183,782,200 |
| Sep 24, 2026 | 109.00 | 110.00 | 93.00 | 94.00 | 94.00 | -13.76% | 297,862,500 |
| Sep 23, 2026 | 109.00 | 109.00 | 100.00 | 109.00 | 109.00 | - | 60,692,900 |
| Sep 22, 2026 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -1.80% | 48,918,100 |
| Sep 21, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -3.48% | 68,502,900 |
| Sep 18, 2026 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 42,546,200 |
| Sep 17, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 31,702,700 |
| Sep 16, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 44,287,100 |
| Sep 15, 2026 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 2.63% | 101,698,800 |
| Sep 14, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -2.56% | 33,373,600 |
| Sep 11, 2026 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | -1.68% | 58,211,600 |
| Sep 10, 2026 | 114.00 | 121.00 | 113.00 | 119.00 | 119.00 | 4.39% | 152,768,300 |
| Sep 9, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 44,642,100 |
| Sep 8, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 32,697,200 |
| Sep 7, 2026 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | - | 65,383,500 |
| Sep 4, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.50% | 61,987,200 |
| Sep 3, 2026 | 115.00 | 120.00 | 114.00 | 120.00 | 120.00 | 4.35% | 111,809,900 |
| Sep 2, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 76,635,900 |
| Sep 1, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 58,298,100 |
| Aug 31, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 54,750,800 |
| 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 |