Singapore markets close in 3 hours 4 minutes
Straits Times Index
3,302.86 +9.93 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,444.75 -31.17 (-0.17%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,147.28 +815.38 (+1.29%) CMC Crypto 200
1,336.36 +59.38 (+4.65%)
PT Global Mediacom Tbk (BMTR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:59AM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 74,864,800 |
| 03 May 2024 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 73,920,200 |
| 02 May 2024 | 232.00 | 244.00 | 232.00 | 240.00 | 240.00 | 93,793,100 |
| 30 Apr 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 72,189,500 |
| 29 Apr 2024 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 76,649,500 |
| 26 Apr 2024 | 234.00 | 234.00 | 226.00 | 234.00 | 234.00 | 77,656,000 |
| 25 Apr 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 85,053,500 |
| 24 Apr 2024 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 71,868,700 |
| 23 Apr 2024 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 81,608,700 |
| 22 Apr 2024 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 82,115,000 |
| 19 Apr 2024 | 232.00 | 234.00 | 222.00 | 232.00 | 232.00 | 94,497,500 |
| 18 Apr 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 61,441,500 |
| 17 Apr 2024 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 65,665,400 |
| 16 Apr 2024 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 78,839,600 |
| 05 Apr 2024 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 62,656,600 |
| 04 Apr 2024 | 244.00 | 250.00 | 242.00 | 244.00 | 244.00 | 76,059,600 |
| 03 Apr 2024 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 65,273,900 |
| 02 Apr 2024 | 240.00 | 248.00 | 236.00 | 248.00 | 248.00 | 83,995,400 |
| 01 Apr 2024 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 75,764,900 |
| 28 Mar 2024 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 61,299,400 |
| 27 Mar 2024 | 256.00 | 260.00 | 250.00 | 256.00 | 256.00 | 77,702,600 |
| 26 Mar 2024 | 258.00 | 258.00 | 244.00 | 256.00 | 256.00 | 113,168,600 |
| 25 Mar 2024 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 66,170,800 |
| 22 Mar 2024 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 128,781,100 |
| 21 Mar 2024 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 69,445,700 |
| 20 Mar 2024 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 80,615,300 |
| 19 Mar 2024 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 87,628,700 |
| 18 Mar 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 60,320,700 |
| 15 Mar 2024 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 55,639,600 |
| 14 Mar 2024 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 66,629,100 |
| 13 Mar 2024 | 236.00 | 240.00 | 230.00 | 240.00 | 240.00 | 72,018,600 |
| 08 Mar 2024 | 234.00 | 242.00 | 230.00 | 236.00 | 236.00 | 74,041,500 |
| 07 Mar 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 54,659,300 |
| 06 Mar 2024 | 222.00 | 236.00 | 220.00 | 234.00 | 234.00 | 72,662,000 |
| 05 Mar 2024 | 230.00 | 232.00 | 220.00 | 224.00 | 224.00 | 89,416,500 |
| 04 Mar 2024 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 58,170,600 |
| 01 Mar 2024 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 78,330,600 |
| 29 Feb 2024 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 41,953,600 |
| 28 Feb 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 49,962,600 |
| 27 Feb 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 38,504,800 |
| 26 Feb 2024 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 44,890,500 |
| 23 Feb 2024 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 33,700,100 |
| 22 Feb 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 32,867,100 |
| 21 Feb 2024 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 36,212,300 |
| 20 Feb 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 43,324,200 |
| 19 Feb 2024 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 43,784,000 |
| 16 Feb 2024 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 54,553,300 |
| 15 Feb 2024 | 244.00 | 252.00 | 240.00 | 246.00 | 246.00 | 93,721,100 |
| 13 Feb 2024 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 50,579,600 |
| 12 Feb 2024 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 61,711,000 |
| 07 Feb 2024 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 49,157,400 |
| 06 Feb 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 32,226,400 |
| 05 Feb 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 38,183,500 |
| 02 Feb 2024 | 256.00 | 258.00 | 252.00 | 258.00 | 258.00 | 43,203,500 |
| 01 Feb 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 41,054,000 |
| 31 Jan 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 37,280,300 |
| 30 Jan 2024 | 254.00 | 260.00 | 250.00 | 260.00 | 260.00 | 53,767,200 |
| 29 Jan 2024 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 47,747,300 |
| 26 Jan 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 38,768,100 |
| 25 Jan 2024 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 30,842,300 |
| 24 Jan 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 45,800,200 |
| 23 Jan 2024 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 51,345,100 |
| 22 Jan 2024 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 51,476,600 |
| 19 Jan 2024 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 38,892,900 |
| 18 Jan 2024 | 268.00 | 272.00 | 262.00 | 264.00 | 264.00 | 71,579,200 |
| 17 Jan 2024 | 274.00 | 278.00 | 266.00 | 268.00 | 268.00 | 89,338,000 |
| 16 Jan 2024 | 260.00 | 282.00 | 260.00 | 274.00 | 274.00 | 246,300,700 |
| 15 Jan 2024 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 38,021,100 |
| 12 Jan 2024 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | 58,108,200 |
| 11 Jan 2024 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 51,386,600 |
| 10 Jan 2024 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 33,752,000 |
| 09 Jan 2024 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 48,854,300 |
| 08 Jan 2024 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 36,218,300 |
| 05 Jan 2024 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 45,306,300 |
| 04 Jan 2024 | 270.00 | 270.00 | 258.00 | 266.00 | 266.00 | 69,387,500 |
| 03 Jan 2024 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 39,240,500 |
| 02 Jan 2024 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | 38,352,700 |
| 29 Dec 2023 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 47,571,000 |
| 28 Dec 2023 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 34,497,400 |
| 27 Dec 2023 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 49,623,400 |
| 22 Dec 2023 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 44,867,100 |
| 21 Dec 2023 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 41,390,600 |
| 20 Dec 2023 | 256.00 | 264.00 | 254.00 | 264.00 | 264.00 | 65,604,700 |
| 19 Dec 2023 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 30,413,300 |
| 18 Dec 2023 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 35,761,400 |
| 15 Dec 2023 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 39,962,900 |
| 14 Dec 2023 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 30,431,200 |
| 13 Dec 2023 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 30,154,400 |
| 12 Dec 2023 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 37,887,800 |
| 11 Dec 2023 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 37,939,800 |
| 08 Dec 2023 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 41,756,300 |
| 07 Dec 2023 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 41,314,600 |
| 06 Dec 2023 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 23,989,800 |
| 05 Dec 2023 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | 41,926,300 |
| 04 Dec 2023 | 266.00 | 274.00 | 264.00 | 274.00 | 274.00 | 78,530,800 |
| 01 Dec 2023 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 43,373,000 |
| 30 Nov 2023 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 35,410,600 |
| 29 Nov 2023 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 32,531,600 |
| 28 Nov 2023 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 43,781,100 |
| 27 Nov 2023 | 268.00 | 274.00 | 264.00 | 274.00 | 274.00 | 63,139,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.