PT Gema Grahasarana Tbk (IDX:GEMA)
Indonesia · Delayed Price · Currency is IDR 83.00
+2.00 (2.47%)
Aug 21, 2026, 4:09 PM WIB
PT Gema Grahasarana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 1.23% | 3,896,000 |
| Aug 18, 2026 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1.25% | 2,168,800 |
| Aug 14, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 384,500 |
| Aug 13, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 497,800 |
| Aug 12, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | - | 1,211,000 |
| Aug 11, 2026 | 80.00 | 87.00 | 80.00 | 81.00 | 81.00 | - | 6,279,300 |
| Aug 10, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 1,022,000 |
| Aug 7, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 586,800 |
| Aug 6, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 455,000 |
| Aug 5, 2026 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 1,043,200 |
| Aug 4, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 209,500 |
| Aug 3, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 191,800 |
| Jul 31, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 415,000 |
| Jul 30, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 313,800 |
| Jul 29, 2026 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -1.23% | 595,600 |
| Jul 28, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 202,800 |
| Jul 27, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 525,300 |
| Jul 24, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 231,900 |
| Jul 23, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 681,700 |
| Jul 22, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 345,000 |
| Jul 21, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 1,683,300 |
| Jul 20, 2026 | 79.00 | 92.00 | 79.00 | 83.00 | 83.00 | 5.06% | 6,367,100 |
| Jul 17, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 533,700 |
| Jul 16, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 1,214,100 |
| Jul 15, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 225,100 |
| Jul 14, 2026 | 79.00 | 83.00 | 76.00 | 78.00 | 78.00 | -1.27% | 3,734,700 |
| Jul 13, 2026 | 79.00 | 83.00 | 77.00 | 79.00 | 79.00 | - | 1,293,900 |
| Jul 10, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 1,602,800 |
| Jul 9, 2026 | 77.00 | 82.00 | 76.00 | 78.00 | 78.00 | 1.30% | 621,700 |
| Jul 8, 2026 | 77.00 | 84.00 | 76.00 | 77.00 | 77.00 | -2.53% | 1,481,000 |
| Jul 7, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 1,303,100 |
| Jul 6, 2026 | 78.00 | 79.00 | 76.00 | 79.00 | 79.00 | 1.28% | 312,300 |
| Jul 3, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1.30% | 284,600 |
| Jul 2, 2026 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 1.32% | 292,300 |
| Jul 1, 2026 | 76.00 | 81.00 | 74.00 | 76.00 | 76.00 | 1.33% | 1,511,800 |
| Jun 30, 2026 | 78.00 | 84.00 | 73.00 | 75.00 | 75.00 | -2.60% | 2,536,200 |
| Jun 29, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 1,143,300 |
| Jun 26, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 169,300 |
| Jun 25, 2026 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 191,600 |
| Jun 24, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 518,900 |
| Jun 23, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 1,389,300 |
| Jun 22, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 515,200 |
| Jun 19, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 1,282,800 |
| Jun 18, 2026 | 82.00 | 82.00 | 75.00 | 80.00 | 80.00 | -2.44% | 435,100 |
| Jun 17, 2026 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | 539,400 |
| Jun 15, 2026 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 2.56% | 1,381,900 |
| Jun 12, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2.63% | 1,872,700 |
| Jun 11, 2026 | 76.00 | 79.00 | 74.00 | 76.00 | 76.00 | 1.33% | 394,100 |