PT Gema Grahasarana Tbk (IDX:GEMA)
Indonesia · Delayed Price · Currency is IDR 80.00
0.00 (0.00%)
Jun 19, 2026, 3:29 PM WIB
PT Gema Grahasarana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | - | -1.25% | 1,097,700 |
| 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 |
| Jun 10, 2026 | 75.00 | 76.00 | 67.00 | 75.00 | 75.00 | - | 2,290,700 |
| Jun 9, 2026 | 74.00 | 76.00 | 69.00 | 75.00 | 75.00 | 1.35% | 698,600 |
| Jun 8, 2026 | 77.00 | 78.00 | 70.00 | 74.00 | 74.00 | -2.63% | 756,600 |
| Jun 5, 2026 | 80.00 | 81.00 | 75.00 | 76.00 | 76.00 | - | 365,800 |
| Jun 4, 2026 | 80.00 | 80.00 | 74.00 | 76.00 | 76.00 | -5.00% | 4,709,100 |
| Jun 3, 2026 | 86.00 | 87.00 | 78.00 | 80.00 | 80.00 | -2.44% | 1,287,500 |
| Jun 2, 2026 | 85.00 | 91.00 | 84.00 | 84.00 | 82.00 | -1.18% | 2,449,000 |
| May 29, 2026 | 87.00 | 88.00 | 84.00 | 85.00 | 82.98 | -2.30% | 858,300 |
| May 26, 2026 | 87.00 | 89.00 | 84.00 | 87.00 | 84.93 | - | 887,100 |
| May 25, 2026 | 86.00 | 87.00 | 85.00 | 87.00 | 84.93 | 1.16% | 691,000 |
| May 22, 2026 | 81.00 | 86.00 | 81.00 | 86.00 | 83.95 | 3.61% | 3,970,300 |
| May 21, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 81.02 | - | 1,920,700 |
| May 20, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 81.02 | -1.19% | 709,200 |
| May 19, 2026 | 86.00 | 87.00 | 82.00 | 84.00 | 82.00 | -2.33% | 2,716,100 |
| May 18, 2026 | 87.00 | 87.00 | 82.00 | 86.00 | 83.95 | -1.15% | 2,546,500 |
| May 13, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 84.93 | - | 1,060,500 |
| May 12, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 84.93 | -1.14% | 681,700 |
| May 11, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | 85.90 | - | 2,519,400 |
| May 8, 2026 | 91.00 | 92.00 | 87.00 | 88.00 | 85.90 | -3.30% | 2,264,800 |
| May 7, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 88.83 | 1.11% | 1,010,800 |
| May 6, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 87.86 | 1.12% | 718,200 |
| May 5, 2026 | 88.00 | 94.00 | 87.00 | 89.00 | 86.88 | 1.14% | 4,768,400 |
| May 4, 2026 | 89.00 | 89.00 | 85.00 | 88.00 | 85.90 | -1.12% | 6,394,200 |
| Apr 30, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 86.88 | -1.11% | 3,176,500 |
| Apr 29, 2026 | 91.00 | 92.00 | 88.00 | 90.00 | 87.86 | - | 4,205,000 |
| Apr 28, 2026 | 91.00 | 93.00 | 90.00 | 90.00 | 87.86 | - | 1,979,800 |
| Apr 27, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 87.86 | - | 1,055,400 |
| Apr 24, 2026 | 94.00 | 94.00 | 89.00 | 90.00 | 87.86 | -2.17% | 3,100,500 |
| Apr 23, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 89.81 | -2.13% | 2,731,800 |
| Apr 22, 2026 | 94.00 | 98.00 | 93.00 | 94.00 | 91.76 | - | 3,655,700 |
| Apr 21, 2026 | 93.00 | 95.00 | 91.00 | 94.00 | 91.76 | 2.17% | 5,402,800 |
| Apr 20, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 89.81 | -2.13% | 2,052,600 |
| Apr 17, 2026 | 93.00 | 95.00 | 91.00 | 94.00 | 91.76 | 1.08% | 3,276,200 |
| Apr 16, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 90.79 | -1.06% | 2,377,300 |
| Apr 15, 2026 | 90.00 | 94.00 | 89.00 | 94.00 | 91.76 | 5.62% | 2,820,800 |
| Apr 14, 2026 | 88.00 | 91.00 | 88.00 | 89.00 | 86.88 | 1.14% | 3,781,700 |
| Apr 13, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 85.90 | - | 2,736,100 |
| Apr 10, 2026 | 86.00 | 89.00 | 85.00 | 88.00 | 85.90 | 1.15% | 2,192,500 |
| Apr 9, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 84.93 | -1.14% | 1,990,000 |
| Apr 8, 2026 | 85.00 | 89.00 | 85.00 | 88.00 | 85.90 | 3.53% | 2,225,200 |
| Apr 7, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 82.98 | - | 441,300 |
| Apr 6, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 82.98 | -1.16% | 1,134,000 |
| Apr 2, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 83.95 | -1.15% | 1,656,800 |
| Apr 1, 2026 | 87.00 | 89.00 | 86.00 | 87.00 | 84.93 | - | 2,757,900 |