Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,361.88 +297.30 (+0.47%) CMC Crypto 200
1,318.50 +41.53 (+3.25%)
PT Gema Grahasarana Tbk (GEMA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:51PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 294.00 | 294.00 | 260.00 | 276.00 | 276.00 | 4,800 |
| 02 May 2024 | 294.00 | 294.00 | 278.00 | 278.00 | 278.00 | 800 |
| 30 Apr 2024 | 276.00 | 276.00 | 258.00 | 272.00 | 272.00 | 22,300 |
| 29 Apr 2024 | 258.00 | 294.00 | 258.00 | 274.00 | 274.00 | 13,700 |
| 26 Apr 2024 | 270.00 | 314.00 | 254.00 | 256.00 | 256.00 | 137,300 |
| 25 Apr 2024 | 266.00 | 270.00 | 254.00 | 270.00 | 270.00 | 2,100 |
| 24 Apr 2024 | 290.00 | 290.00 | 256.00 | 266.00 | 266.00 | 4,900 |
| 23 Apr 2024 | 268.00 | 312.00 | 264.00 | 274.00 | 274.00 | 5,400 |
| 22 Apr 2024 | 268.00 | 268.00 | 256.00 | 268.00 | 268.00 | 2,800 |
| 19 Apr 2024 | 262.00 | 268.00 | 252.00 | 268.00 | 268.00 | 14,000 |
| 18 Apr 2024 | 260.00 | 274.00 | 258.00 | 260.00 | 260.00 | 1,200 |
| 17 Apr 2024 | 262.00 | 274.00 | 258.00 | 258.00 | 258.00 | 3,300 |
| 16 Apr 2024 | 280.00 | 280.00 | 260.00 | 260.00 | 260.00 | 7,100 |
| 05 Apr 2024 | 264.00 | 280.00 | 260.00 | 280.00 | 280.00 | 17,500 |
| 04 Apr 2024 | 270.00 | 316.00 | 256.00 | 272.00 | 272.00 | 66,700 |
| 03 Apr 2024 | 260.00 | 312.00 | 254.00 | 254.00 | 254.00 | 201,200 |
| 02 Apr 2024 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 500 |
| 01 Apr 2024 | 240.00 | 270.00 | 240.00 | 262.00 | 262.00 | 9,200 |
| 28 Mar 2024 | 262.00 | 268.00 | 234.00 | 262.00 | 262.00 | 38,500 |
| 27 Mar 2024 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 23,000 |
| 26 Mar 2024 | 268.00 | 268.00 | 246.00 | 252.00 | 252.00 | 2,900 |
| 25 Mar 2024 | 270.00 | 270.00 | 256.00 | 256.00 | 256.00 | 200 |
| 22 Mar 2024 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 6,400 |
| 21 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 100 |
| 20 Mar 2024 | 260.00 | 268.00 | 250.00 | 250.00 | 250.00 | 1,100 |
| 19 Mar 2024 | 262.00 | 272.00 | 262.00 | 262.00 | 262.00 | 600 |
| 18 Mar 2024 | 272.00 | 272.00 | 260.00 | 264.00 | 264.00 | 500 |
| 15 Mar 2024 | 274.00 | 274.00 | 260.00 | 260.00 | 260.00 | 800 |
| 14 Mar 2024 | 252.00 | 276.00 | 250.00 | 256.00 | 256.00 | 46,100 |
| 13 Mar 2024 | 270.00 | 270.00 | 250.00 | 262.00 | 262.00 | 9,100 |
| 08 Mar 2024 | 266.00 | 266.00 | 248.00 | 262.00 | 262.00 | 600 |
| 07 Mar 2024 | 268.00 | 268.00 | 252.00 | 266.00 | 266.00 | 5,400 |
| 06 Mar 2024 | 246.00 | 270.00 | 246.00 | 268.00 | 268.00 | 17,900 |
| 05 Mar 2024 | 268.00 | 268.00 | 246.00 | 246.00 | 246.00 | 20,200 |
| 04 Mar 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 15,500 |
| 01 Mar 2024 | 222.00 | 254.00 | 222.00 | 250.00 | 250.00 | 3,200 |
| 29 Feb 2024 | 238.00 | 252.00 | 238.00 | 240.00 | 240.00 | 1,900 |
| 28 Feb 2024 | 244.00 | 250.00 | 238.00 | 238.00 | 238.00 | 1,000 |
| 27 Feb 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 5,300 |
| 26 Feb 2024 | 258.00 | 282.00 | 248.00 | 248.00 | 248.00 | 69,300 |
| 23 Feb 2024 | 248.00 | 258.00 | 236.00 | 248.00 | 248.00 | 3,000 |
| 22 Feb 2024 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 700 |
| 21 Feb 2024 | 234.00 | 248.00 | 216.00 | 248.00 | 248.00 | 18,900 |
| 20 Feb 2024 | 238.00 | 268.00 | 238.00 | 246.00 | 246.00 | 9,600 |
| 19 Feb 2024 | 240.00 | 286.00 | 234.00 | 238.00 | 238.00 | 45,800 |
| 16 Feb 2024 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 4,300 |
| 15 Feb 2024 | 244.00 | 244.00 | 228.00 | 232.00 | 232.00 | 3,700 |
| 13 Feb 2024 | 230.00 | 242.00 | 230.00 | 232.00 | 232.00 | 3,000 |
| 12 Feb 2024 | 248.00 | 248.00 | 230.00 | 244.00 | 244.00 | 25,900 |
| 07 Feb 2024 | 244.00 | 248.00 | 234.00 | 248.00 | 248.00 | 2,800 |
| 06 Feb 2024 | 228.00 | 256.00 | 220.00 | 242.00 | 242.00 | 24,000 |
| 05 Feb 2024 | 238.00 | 256.00 | 212.00 | 238.00 | 238.00 | 50,800 |
| 02 Feb 2024 | 238.00 | 286.00 | 224.00 | 238.00 | 238.00 | 314,900 |
| 01 Feb 2024 | 258.00 | 260.00 | 234.00 | 238.00 | 238.00 | 55,500 |
| 31 Jan 2024 | 238.00 | 302.00 | 195.00 | 258.00 | 258.00 | 239,100 |
| 30 Jan 2024 | 236.00 | 250.00 | 236.00 | 246.00 | 246.00 | 1,200 |
| 29 Jan 2024 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | 200 |
| 26 Jan 2024 | 240.00 | 258.00 | 238.00 | 256.00 | 256.00 | 12,700 |
| 25 Jan 2024 | 236.00 | 246.00 | 224.00 | 240.00 | 240.00 | 3,000 |
| 24 Jan 2024 | 258.00 | 258.00 | 222.00 | 236.00 | 236.00 | 32,200 |
| 23 Jan 2024 | 252.00 | 278.00 | 252.00 | 256.00 | 256.00 | 12,400 |
| 22 Jan 2024 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 5,500 |
| 19 Jan 2024 | 274.00 | 316.00 | 252.00 | 276.00 | 276.00 | 454,000 |
| 18 Jan 2024 | 254.00 | 266.00 | 254.00 | 254.00 | 254.00 | 37,200 |
| 17 Jan 2024 | 272.00 | 272.00 | 254.00 | 254.00 | 254.00 | 7,800 |
| 16 Jan 2024 | 276.00 | 282.00 | 258.00 | 270.00 | 270.00 | 3,600 |
| 15 Jan 2024 | 254.00 | 310.00 | 254.00 | 274.00 | 274.00 | 23,500 |
| 12 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 300 |
| 11 Jan 2024 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | 2,900 |
| 10 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3,300 |
| 09 Jan 2024 | 284.00 | 284.00 | 262.00 | 262.00 | 262.00 | 1,000 |
| 08 Jan 2024 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 600 |
| 05 Jan 2024 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 7,500 |
| 04 Jan 2024 | 274.00 | 288.00 | 274.00 | 288.00 | 288.00 | 46,600 |
| 03 Jan 2024 | 256.00 | 274.00 | 256.00 | 274.00 | 274.00 | 700 |
| 02 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 29 Dec 2023 | 282.00 | 282.00 | 250.00 | 280.00 | 280.00 | 4,600 |
| 28 Dec 2023 | 284.00 | 286.00 | 248.00 | 284.00 | 284.00 | 17,400 |
| 27 Dec 2023 | 240.00 | 278.00 | 240.00 | 278.00 | 278.00 | 9,700 |
| 22 Dec 2023 | 238.00 | 238.00 | 222.00 | 238.00 | 238.00 | 11,000 |
| 21 Dec 2023 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | 1,400 |
| 20 Dec 2023 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 63,300 |
| 19 Dec 2023 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 400 |
| 18 Dec 2023 | 250.00 | 250.00 | 236.00 | 244.00 | 244.00 | 2,000 |
| 15 Dec 2023 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 400 |
| 14 Dec 2023 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 500 |
| 13 Dec 2023 | 246.00 | 246.00 | 232.00 | 238.00 | 238.00 | 3,500 |
| 12 Dec 2023 | 246.00 | 278.00 | 232.00 | 240.00 | 240.00 | 17,500 |
| 11 Dec 2023 | 246.00 | 246.00 | 234.00 | 238.00 | 238.00 | 3,500 |
| 08 Dec 2023 | 254.00 | 280.00 | 230.00 | 246.00 | 246.00 | 7,800 |
| 07 Dec 2023 | 238.00 | 268.00 | 238.00 | 246.00 | 246.00 | 22,400 |
| 06 Dec 2023 | 246.00 | 260.00 | 234.00 | 256.00 | 256.00 | 60,900 |
| 05 Dec 2023 | 268.00 | 300.00 | 244.00 | 246.00 | 246.00 | 391,500 |
| 04 Dec 2023 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | 1,600 |
| 01 Dec 2023 | 266.00 | 286.00 | 262.00 | 262.00 | 262.00 | 59,900 |
| 30 Nov 2023 | 256.00 | 264.00 | 250.00 | 264.00 | 264.00 | 1,000 |
| 29 Nov 2023 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 2,800 |
| 28 Nov 2023 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 400 |
| 27 Nov 2023 | 276.00 | 294.00 | 260.00 | 266.00 | 266.00 | 41,100 |
| 24 Nov 2023 | 262.00 | 290.00 | 262.00 | 264.00 | 264.00 | 5,900 |
| *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.