PT Gema Grahasarana Tbk (IDX:GEMA)
Indonesia · Delayed Price · Currency is IDR 121.00
+4.00 (3.42%)
Sep 4, 2025, 4:07 PM WIB
PT Gema Grahasarana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 117.00 | 128.00 | 116.00 | 121.00 | 121.00 | 3.42% | 29,706,600 |
| Sep 3, 2025 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | -1.68% | 6,232,700 |
| Sep 2, 2025 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 3.48% | 4,593,300 |
| Sep 1, 2025 | 103.00 | 117.00 | 103.00 | 115.00 | 115.00 | -3.36% | 9,313,400 |
| Aug 29, 2025 | 125.00 | 126.00 | 116.00 | 119.00 | 119.00 | -4.80% | 14,960,600 |
| Aug 28, 2025 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 0.81% | 13,053,300 |
| Aug 27, 2025 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 7,830,800 |
| Aug 26, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 9,381,400 |
| Aug 25, 2025 | 129.00 | 131.00 | 124.00 | 125.00 | 125.00 | -1.57% | 41,039,900 |
| Aug 22, 2025 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | -0.78% | 16,224,000 |
| Aug 21, 2025 | 123.00 | 135.00 | 120.00 | 128.00 | 128.00 | 4.07% | 87,468,000 |
| Aug 20, 2025 | 125.00 | 128.00 | 122.00 | 123.00 | 123.00 | - | 21,486,800 |
| Aug 19, 2025 | 122.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1.65% | 19,083,100 |
| Aug 15, 2025 | 130.00 | 140.00 | 116.00 | 121.00 | 121.00 | -6.92% | 67,072,800 |
| Aug 14, 2025 | 126.00 | 148.00 | 125.00 | 130.00 | 130.00 | 4.84% | 189,239,800 |
| Aug 13, 2025 | 100.00 | 134.00 | 98.00 | 124.00 | 124.00 | 24.00% | 192,828,700 |
| Aug 12, 2025 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 11,347,700 |
| Aug 11, 2025 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 11,817,500 |
| Aug 8, 2025 | 102.00 | 105.00 | 99.00 | 102.00 | 102.00 | 0.99% | 7,622,900 |
| Aug 7, 2025 | 99.00 | 106.00 | 96.00 | 101.00 | 101.00 | 2.02% | 26,381,800 |
| Aug 6, 2025 | 102.00 | 103.00 | 98.00 | 99.00 | 99.00 | -2.94% | 9,163,800 |
| Aug 5, 2025 | 106.00 | 107.00 | 100.00 | 102.00 | 102.00 | -1.92% | 12,301,700 |
| Aug 4, 2025 | 102.00 | 110.00 | 98.00 | 104.00 | 104.00 | 6.12% | 28,603,400 |
| Aug 1, 2025 | 104.00 | 104.00 | 94.00 | 98.00 | 98.00 | -5.77% | 24,217,500 |
| Jul 31, 2025 | 109.00 | 111.00 | 103.00 | 104.00 | 104.00 | -2.80% | 15,597,800 |
| Jul 30, 2025 | 103.00 | 114.00 | 98.00 | 107.00 | 107.00 | 4.90% | 78,768,000 |
| Jul 29, 2025 | 89.00 | 102.00 | 87.00 | 102.00 | 102.00 | 15.91% | 67,854,500 |
| Jul 28, 2025 | 81.00 | 93.00 | 78.00 | 88.00 | 88.00 | 8.64% | 48,564,200 |
| Jul 25, 2025 | 82.00 | 82.00 | 77.00 | 81.00 | 81.00 | - | 5,024,200 |
| Jul 24, 2025 | 85.00 | 85.00 | 77.00 | 81.00 | 81.00 | -4.71% | 11,274,800 |
| Jul 23, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 636,900 |
| Jul 22, 2025 | 85.00 | 85.00 | 81.00 | 85.00 | 85.00 | - | 1,356,400 |
| Jul 21, 2025 | 85.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 1,607,000 |
| Jul 18, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 280,200 |
| Jul 17, 2025 | 85.00 | 86.00 | 81.00 | 85.00 | 85.00 | - | 1,789,400 |
| Jul 16, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 850,800 |
| Jul 15, 2025 | 85.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 2,125,400 |
| Jul 14, 2025 | 92.00 | 92.00 | 85.00 | 85.00 | 85.00 | -7.61% | 10,432,500 |
| Jul 11, 2025 | 97.00 | 97.00 | 90.00 | 92.00 | 92.00 | -4.17% | 9,351,500 |
| Jul 10, 2025 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 3.23% | 186,100 |
| Jul 9, 2025 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 126,100 |
| Jul 8, 2025 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | -3.13% | 512,300 |
| Jul 7, 2025 | 98.00 | 98.00 | 95.00 | 96.00 | 93.00 | -2.04% | 555,500 |
| Jul 4, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 94.94 | 1.03% | 601,000 |
| Jul 3, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 93.97 | 2.11% | 253,400 |
| Jul 2, 2025 | 96.00 | 98.00 | 94.00 | 95.00 | 92.03 | -1.04% | 214,500 |
| Jul 1, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 93.00 | - | 72,200 |
| Jun 30, 2025 | 98.00 | 98.00 | 94.00 | 96.00 | 93.00 | -2.04% | 809,500 |
| Jun 26, 2025 | 94.00 | 98.00 | 94.00 | 98.00 | 94.94 | 4.26% | 488,300 |
| Jun 25, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 91.06 | 1.08% | 265,900 |