PT Global Mediacom Tbk (IDX:BMTR)
Indonesia
· Delayed Price · Currency is IDR 139.00
-1.00 (-0.71%)
At close: Dec 5, 2025
PT Global Mediacom Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 66,048,900 |
| Dec 4, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 28,983,800 |
| Dec 3, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 69,234,200 |
| Dec 2, 2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 60,219,800 |
| Dec 1, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 41,011,600 |
| Nov 28, 2025 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 24,964,100 |
| Nov 27, 2025 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | 30,213,100 |
| Nov 26, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 15,406,700 |
| Nov 25, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 41,036,000 |
| Nov 24, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 16,022,600 |
| Nov 21, 2025 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 16,352,000 |
| Nov 20, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 13,456,200 |
| Nov 19, 2025 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | - | 16,843,600 |
| Nov 18, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -1.38% | 37,051,900 |
| Nov 17, 2025 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 53,488,500 |
| Nov 14, 2025 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -3.33% | 44,400,800 |
| Nov 13, 2025 | 144.00 | 156.00 | 143.00 | 150.00 | 150.00 | 4.17% | 152,618,100 |
| Nov 12, 2025 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.70% | 14,934,300 |
| Nov 11, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 47,437,000 |
| Nov 10, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 55,025,500 |
| Nov 7, 2025 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | -1.40% | 53,808,500 |
| Nov 6, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 33,303,100 |
| Nov 5, 2025 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 19,843,300 |
| Nov 4, 2025 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | -0.70% | 26,098,300 |
| Nov 3, 2025 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | 30,751,000 |
| Oct 31, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 12,297,000 |
| Oct 30, 2025 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 51,156,900 |
| Oct 29, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 29,329,900 |
| Oct 28, 2025 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 39,141,400 |
| Oct 27, 2025 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | - | 39,457,000 |
| Oct 24, 2025 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1.41% | 38,668,300 |
| Oct 23, 2025 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | -2.07% | 36,650,400 |
| Oct 22, 2025 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | -0.68% | 35,945,400 |
| Oct 21, 2025 | 144.00 | 148.00 | 142.00 | 146.00 | 146.00 | 1.39% | 52,943,700 |
| Oct 20, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 3.60% | 27,448,100 |
| Oct 17, 2025 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.80% | 45,263,800 |
| Oct 16, 2025 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -1.38% | 34,973,100 |
| Oct 15, 2025 | 143.00 | 147.00 | 141.00 | 145.00 | 145.00 | 1.40% | 34,981,700 |
| Oct 14, 2025 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.72% | 33,005,800 |
| Oct 13, 2025 | 144.00 | 149.00 | 142.00 | 147.00 | 147.00 | 0.68% | 43,396,700 |
| Oct 10, 2025 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | -3.31% | 44,933,500 |
| Oct 9, 2025 | 146.00 | 156.00 | 146.00 | 151.00 | 151.00 | 3.42% | 77,466,600 |
| Oct 8, 2025 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | -0.68% | 41,606,300 |
| Oct 7, 2025 | 151.00 | 152.00 | 144.00 | 147.00 | 147.00 | -2.65% | 74,828,800 |
| Oct 6, 2025 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | -1.31% | 41,991,300 |
| Oct 3, 2025 | 158.00 | 158.00 | 152.00 | 153.00 | 153.00 | -3.16% | 46,082,200 |
| Oct 2, 2025 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 37,844,800 |
| Oct 1, 2025 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.25% | 46,855,500 |
| Sep 30, 2025 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | -4.76% | 86,715,200 |
| Sep 29, 2025 | 162.00 | 171.00 | 159.00 | 168.00 | 168.00 | 4.35% | 170,959,300 |
| Sep 26, 2025 | 155.00 | 163.00 | 155.00 | 161.00 | 161.00 | 3.87% | 134,665,700 |
| Sep 25, 2025 | 166.00 | 167.00 | 155.00 | 155.00 | 155.00 | -6.63% | 186,280,100 |
| Sep 24, 2025 | 140.00 | 173.00 | 139.00 | 166.00 | 166.00 | 18.57% | 694,706,100 |
| Sep 23, 2025 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1.45% | 43,384,000 |
| Sep 22, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 43,388,500 |
| Sep 19, 2025 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | -1.43% | 30,843,000 |
| Sep 18, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -1.41% | 42,863,500 |
| Sep 17, 2025 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | -1.39% | 38,523,300 |
| Sep 16, 2025 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 38,657,300 |
| Sep 15, 2025 | 140.00 | 144.00 | 139.00 | 144.00 | 144.00 | 2.86% | 43,476,300 |
| Sep 12, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 37,802,700 |
| Sep 11, 2025 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 45,170,400 |
| Sep 10, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 40,462,200 |
| Sep 9, 2025 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 65,788,200 |
| Sep 8, 2025 | 148.00 | 148.00 | 142.00 | 143.00 | 143.00 | -3.38% | 44,757,600 |
| Sep 4, 2025 | 145.00 | 149.00 | 145.00 | 148.00 | 148.00 | 2.07% | 75,709,000 |
| Sep 3, 2025 | 143.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1.40% | 43,667,700 |
| Sep 2, 2025 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2.14% | 30,019,900 |
| Sep 1, 2025 | 140.00 | 141.00 | 132.00 | 140.00 | 140.00 | -1.41% | 47,975,900 |
| Aug 29, 2025 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | -4.05% | 50,559,200 |
| Aug 28, 2025 | 144.00 | 148.00 | 142.00 | 148.00 | 148.00 | 2.78% | 61,033,500 |
| Aug 27, 2025 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | -3.36% | 39,148,000 |
| Aug 26, 2025 | 147.00 | 152.00 | 146.00 | 149.00 | 149.00 | 1.36% | 103,640,800 |
| Aug 25, 2025 | 142.00 | 148.00 | 142.00 | 147.00 | 147.00 | 3.52% | 71,912,700 |
| Aug 22, 2025 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 40,762,200 |
| Aug 21, 2025 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 0.71% | 32,793,700 |
| Aug 20, 2025 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 38,001,600 |
| Aug 19, 2025 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 32,726,100 |
| Aug 15, 2025 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.78% | 42,296,600 |
| Aug 14, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -2.04% | 21,629,300 |
| Aug 13, 2025 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.34% | 21,045,100 |
| Aug 12, 2025 | 145.00 | 149.00 | 144.00 | 149.00 | 149.00 | 2.76% | 49,445,100 |
| Aug 11, 2025 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.11% | 71,501,500 |
| Aug 8, 2025 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | -2.07% | 27,090,500 |
| Aug 7, 2025 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 32,359,700 |
| Aug 6, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -3.33% | 60,333,700 |
| Aug 5, 2025 | 143.00 | 151.00 | 139.00 | 150.00 | 150.00 | 4.90% | 95,928,900 |
| Aug 4, 2025 | 139.00 | 146.00 | 137.00 | 143.00 | 143.00 | 2.88% | 78,974,100 |
| Aug 1, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 24,601,900 |
| Jul 31, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.41% | 31,396,800 |
| Jul 30, 2025 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 40,229,600 |
| Jul 29, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 55,766,000 |
| Jul 28, 2025 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 3.62% | 42,975,700 |
| Jul 25, 2025 | 140.00 | 146.00 | 138.00 | 138.00 | 138.00 | -1.43% | 47,538,800 |
| Jul 24, 2025 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | -4.11% | 68,610,400 |
| Jul 23, 2025 | 133.00 | 153.00 | 133.00 | 146.00 | 146.00 | 9.77% | 238,107,200 |
| Jul 22, 2025 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.21% | 48,896,300 |
| Jul 21, 2025 | 136.00 | 140.00 | 134.00 | 136.00 | 136.00 | - | 63,760,500 |
| Jul 18, 2025 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 0.74% | 55,344,600 |
| Jul 17, 2025 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.05% | 57,228,400 |