PT Gema Grahasarana Tbk (IDX:GEMA)
Indonesia · Delayed Price · Currency is IDR 98.00
-1.00 (-1.01%)
At close: Feb 27, 2026
PT Gema Grahasarana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 99.00 | 101.00 | 96.00 | 98.00 | 98.00 | -1.01% | 6,844,000 |
| Feb 26, 2026 | 99.00 | 106.00 | 97.00 | 99.00 | 99.00 | - | 33,940,900 |
| Feb 25, 2026 | 99.00 | 101.00 | 96.00 | 99.00 | 99.00 | - | 9,106,600 |
| Feb 24, 2026 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 16,633,100 |
| Feb 23, 2026 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | -1.90% | 22,325,100 |
| Feb 20, 2026 | 97.00 | 120.00 | 97.00 | 105.00 | 105.00 | 11.70% | 184,818,200 |
| Feb 19, 2026 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1.08% | 8,047,100 |
| Feb 18, 2026 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 5,166,500 |
| Feb 13, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 2,550,400 |
| Feb 12, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 2,527,600 |
| Feb 11, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 1,868,300 |
| Feb 10, 2026 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 2.22% | 2,820,300 |
| Feb 9, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 1,230,200 |
| Feb 6, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 3,264,900 |
| Feb 5, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,741,500 |
| Feb 4, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 2,211,000 |
| Feb 3, 2026 | 88.00 | 94.00 | 87.00 | 93.00 | 93.00 | 4.49% | 2,563,800 |
| Feb 2, 2026 | 94.00 | 95.00 | 87.00 | 89.00 | 89.00 | -5.32% | 5,846,700 |
| Jan 30, 2026 | 89.00 | 94.00 | 88.00 | 94.00 | 94.00 | 5.62% | 4,799,800 |
| Jan 29, 2026 | 93.00 | 93.00 | 80.00 | 89.00 | 89.00 | -4.30% | 20,101,300 |
| Jan 28, 2026 | 98.00 | 99.00 | 92.00 | 93.00 | 93.00 | -6.06% | 13,085,600 |
| Jan 27, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 6,658,700 |
| Jan 26, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 7,847,700 |
| Jan 23, 2026 | 102.00 | 103.00 | 98.00 | 100.00 | 100.00 | -1.96% | 7,175,200 |
| Jan 22, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2.00% | 8,885,300 |
| Jan 21, 2026 | 102.00 | 109.00 | 100.00 | 100.00 | 100.00 | - | 45,506,600 |
| Jan 20, 2026 | 98.00 | 111.00 | 97.00 | 100.00 | 100.00 | 3.09% | 87,042,400 |
| Jan 19, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 6,895,300 |
| Jan 15, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 5,415,300 |
| Jan 14, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -1.01% | 9,264,600 |
| Jan 13, 2026 | 98.00 | 102.00 | 97.00 | 99.00 | 99.00 | 1.02% | 7,973,500 |
| Jan 12, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 3,806,800 |
| Jan 9, 2026 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 2,350,100 |
| Jan 8, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 4,368,800 |
| Jan 7, 2026 | 96.00 | 100.00 | 94.00 | 99.00 | 99.00 | 3.13% | 17,300,500 |
| Jan 6, 2026 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | - | 4,580,500 |
| Jan 5, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 7,366,900 |
| Jan 2, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 5,611,400 |
| Dec 30, 2025 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 3.19% | 4,219,700 |
| Dec 29, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 2,938,700 |
| Dec 24, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 1,876,700 |
| Dec 23, 2025 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 2.11% | 9,540,700 |
| Dec 22, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 4,491,600 |
| Dec 19, 2025 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 8,139,600 |
| Dec 18, 2025 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 1.06% | 18,987,600 |
| Dec 17, 2025 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 15,370,000 |
| Dec 16, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 10,941,400 |
| Dec 15, 2025 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | -1.04% | 12,810,900 |
| Dec 12, 2025 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.03% | 12,706,000 |
| Dec 11, 2025 | 102.00 | 105.00 | 96.00 | 99.00 | 99.00 | -2.94% | 48,527,800 |