PT Gema Grahasarana Tbk (IDX:GEMA)
Indonesia · Delayed Price · Currency is IDR 70.00
-4.00 (-5.41%)
Oct 29, 2026, 4:00 PM WIB
PT Gema Grahasarana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 74.00 | 79.00 | 70.00 | 70.00 | 70.00 | -5.41% | 6,476,800 |
| Oct 28, 2026 | 73.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 5,709,400 |
| Oct 27, 2026 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 889,500 |
| Oct 26, 2026 | 76.00 | 80.00 | 73.00 | 77.00 | 77.00 | 4.05% | 3,158,300 |
| Oct 23, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 657,700 |
| Oct 22, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | 1.39% | 789,100 |
| Oct 21, 2026 | 71.00 | 74.00 | 68.00 | 72.00 | 72.00 | 2.86% | 2,156,300 |
| Oct 20, 2026 | 67.00 | 79.00 | 65.00 | 70.00 | 70.00 | 1.45% | 4,198,800 |
| Oct 19, 2026 | 69.00 | 72.00 | 69.00 | 69.00 | 69.00 | -6.76% | 1,683,900 |
| Oct 16, 2026 | 74.00 | 80.00 | 74.00 | 74.00 | 74.00 | -13.95% | 3,222,300 |
| Oct 15, 2026 | 84.00 | 86.00 | 82.00 | 86.00 | 86.00 | 1.18% | 1,158,800 |
| Oct 14, 2026 | 86.00 | 89.00 | 85.00 | 85.00 | 85.00 | -1.16% | 1,199,600 |
| Oct 13, 2026 | 86.00 | 88.00 | 81.00 | 86.00 | 86.00 | -2.27% | 2,310,700 |
| Oct 12, 2026 | 89.00 | 91.00 | 85.00 | 88.00 | 88.00 | -1.12% | 1,584,400 |
| Oct 9, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 1,761,200 |
| Oct 8, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 4,147,800 |
| Oct 7, 2026 | 86.00 | 95.00 | 84.00 | 91.00 | 91.00 | 7.06% | 14,667,800 |
| Oct 6, 2026 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 1,749,400 |
| Oct 5, 2026 | 78.00 | 86.00 | 76.00 | 83.00 | 83.00 | 6.41% | 2,658,600 |
| Oct 2, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 153,200 |
| Oct 1, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 1,272,000 |
| Sep 30, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2.56% | 722,400 |
| Sep 29, 2026 | 80.00 | 80.00 | 72.00 | 78.00 | 78.00 | -2.50% | 2,636,100 |
| Sep 28, 2026 | 80.00 | 81.00 | 77.00 | 80.00 | 80.00 | -1.23% | 1,238,900 |
| Sep 25, 2026 | 87.00 | 90.00 | 76.00 | 81.00 | 81.00 | -7.95% | 8,313,000 |
| Sep 24, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,248,700 |
| Sep 23, 2026 | 86.00 | 93.00 | 86.00 | 87.00 | 87.00 | 1.16% | 6,680,200 |
| Sep 22, 2026 | 90.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 2,018,600 |
| Sep 21, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,587,500 |
| Sep 18, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 1,828,700 |
| Sep 17, 2026 | 91.00 | 96.00 | 90.00 | 92.00 | 92.00 | 1.10% | 5,209,500 |
| Sep 16, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 2,456,500 |
| Sep 15, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 1,765,300 |
| Sep 14, 2026 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 1,381,600 |
| Sep 11, 2026 | 92.00 | 94.00 | 90.00 | 93.00 | 93.00 | - | 3,370,700 |
| Sep 10, 2026 | 94.00 | 103.00 | 92.00 | 93.00 | 93.00 | -1.06% | 39,689,900 |
| Sep 9, 2026 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | 1.08% | 2,888,900 |
| Sep 8, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 2,931,500 |
| Sep 7, 2026 | 93.00 | 94.00 | 89.00 | 93.00 | 93.00 | 1.09% | 3,044,200 |
| Sep 4, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 1,920,900 |
| Sep 3, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 4.44% | 7,205,000 |
| Sep 2, 2026 | 92.00 | 94.00 | 88.00 | 90.00 | 90.00 | -4.26% | 24,624,400 |
| Sep 1, 2026 | 84.00 | 98.00 | 83.00 | 94.00 | 94.00 | 13.25% | 84,331,300 |
| Aug 31, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 1,230,700 |
| Aug 28, 2026 | 82.00 | 87.00 | 82.00 | 83.00 | 83.00 | 1.22% | 2,121,900 |
| Aug 27, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 2,481,500 |
| Aug 26, 2026 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,475,800 |
| Aug 24, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 977,600 |
| Aug 21, 2026 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 2.47% | 2,423,100 |
| Aug 20, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 836,300 |