PT Global Mediacom Tbk (IDX:BMTR)
Indonesia
· Delayed Price · Currency is IDR 174.00
-2.00 (-1.14%)
Apr 29, 2026, 2:50 PM WIB
PT Global Mediacom Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 178.00 | 180.00 | 173.00 | 176.00 | 176.00 | -1.68% | 62,612,000 |
| Apr 27, 2026 | 182.00 | 184.00 | 176.00 | 179.00 | 179.00 | -1.10% | 71,235,000 |
| Apr 24, 2026 | 176.00 | 184.00 | 172.00 | 181.00 | 181.00 | 2.84% | 159,019,300 |
| Apr 23, 2026 | 193.00 | 194.00 | 172.00 | 176.00 | 176.00 | -8.81% | 203,566,000 |
| Apr 22, 2026 | 187.00 | 202.00 | 186.00 | 193.00 | 193.00 | 3.76% | 213,995,600 |
| Apr 21, 2026 | 186.00 | 189.00 | 178.00 | 186.00 | 186.00 | - | 111,665,900 |
| Apr 20, 2026 | 186.00 | 204.00 | 181.00 | 186.00 | 186.00 | - | 364,404,300 |
| Apr 17, 2026 | 188.00 | 189.00 | 177.00 | 186.00 | 186.00 | - | 240,458,200 |
| Apr 16, 2026 | 173.00 | 188.00 | 172.00 | 186.00 | 186.00 | 8.77% | 285,856,600 |
| Apr 15, 2026 | 163.00 | 183.00 | 158.00 | 171.00 | 171.00 | 5.56% | 378,065,500 |
| Apr 14, 2026 | 156.00 | 164.00 | 150.00 | 162.00 | 162.00 | 4.52% | 131,531,500 |
| Apr 13, 2026 | 148.00 | 155.00 | 146.00 | 155.00 | 155.00 | 4.73% | 79,243,700 |
| Apr 10, 2026 | 143.00 | 149.00 | 140.00 | 148.00 | 148.00 | 4.23% | 79,006,100 |
| Apr 9, 2026 | 140.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1.43% | 42,109,200 |
| Apr 8, 2026 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 3.70% | 43,643,800 |
| Apr 7, 2026 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | -1.46% | 39,944,100 |
| Apr 6, 2026 | 138.00 | 138.00 | 133.00 | 137.00 | 137.00 | - | 36,097,600 |
| Apr 2, 2026 | 138.00 | 144.00 | 134.00 | 137.00 | 137.00 | -0.72% | 72,170,300 |
| Apr 1, 2026 | 129.00 | 138.00 | 129.00 | 138.00 | 138.00 | 8.66% | 67,450,900 |
| Mar 31, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 11,074,000 |
| Mar 30, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | -1.55% | 45,290,900 |
| Mar 27, 2026 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 0.78% | 17,875,900 |
| Mar 26, 2026 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 10,074,700 |
| Mar 25, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 2.38% | 17,396,600 |
| Mar 17, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | 29,171,000 |
| Mar 16, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | -0.80% | 21,123,200 |
| Mar 13, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 8,990,700 |
| Mar 12, 2026 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 7,648,700 |
| Mar 11, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 29,519,800 |
| Mar 10, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2.40% | 21,377,600 |
| Mar 9, 2026 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | -4.58% | 70,169,400 |
| Mar 6, 2026 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | - | 41,416,600 |
| Mar 5, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 2.34% | 41,991,700 |
| Mar 4, 2026 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | -5.19% | 56,602,100 |
| Mar 3, 2026 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | -0.74% | 23,040,000 |
| Mar 2, 2026 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | -2.86% | 29,819,400 |
| Feb 27, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 43,420,700 |
| Feb 26, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | - | 58,317,900 |
| Feb 25, 2026 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 0.72% | 11,417,800 |
| Feb 24, 2026 | 143.00 | 144.00 | 139.00 | 139.00 | 139.00 | -2.80% | 37,802,300 |
| Feb 23, 2026 | 142.00 | 146.00 | 141.00 | 143.00 | 143.00 | 0.70% | 19,100,000 |
| Feb 20, 2026 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | -2.07% | 35,646,000 |
| Feb 19, 2026 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 0.69% | 13,955,800 |
| Feb 18, 2026 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | 2.13% | 27,609,300 |
| Feb 13, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 19,602,000 |
| Feb 12, 2026 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 50,599,000 |
| Feb 11, 2026 | 141.00 | 144.00 | 139.00 | 143.00 | 143.00 | 1.42% | 73,083,600 |
| Feb 10, 2026 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1.44% | 23,839,200 |
| Feb 9, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 0.72% | 49,201,800 |
| Feb 6, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -1.43% | 39,243,400 |
| Feb 5, 2026 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 18,579,400 |
| Feb 4, 2026 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 17,729,500 |
| Feb 3, 2026 | 139.00 | 143.00 | 136.00 | 141.00 | 141.00 | 2.17% | 20,990,200 |
| Feb 2, 2026 | 145.00 | 148.00 | 137.00 | 138.00 | 138.00 | -5.48% | 45,270,900 |
| Jan 30, 2026 | 144.00 | 149.00 | 142.00 | 146.00 | 146.00 | 1.39% | 32,821,300 |
| Jan 29, 2026 | 143.00 | 144.00 | 130.00 | 144.00 | 144.00 | - | 183,538,300 |
| Jan 28, 2026 | 150.00 | 150.00 | 140.00 | 144.00 | 144.00 | -4.64% | 95,341,000 |
| Jan 27, 2026 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 0.67% | 37,137,100 |
| Jan 26, 2026 | 163.00 | 163.00 | 150.00 | 150.00 | 150.00 | -6.83% | 75,481,300 |
| Jan 23, 2026 | 165.00 | 167.00 | 160.00 | 161.00 | 161.00 | -1.23% | 50,871,400 |
| Jan 22, 2026 | 159.00 | 165.00 | 158.00 | 163.00 | 163.00 | 2.52% | 46,516,700 |
| Jan 21, 2026 | 166.00 | 167.00 | 159.00 | 159.00 | 159.00 | -4.22% | 53,504,800 |
| Jan 20, 2026 | 167.00 | 172.00 | 165.00 | 166.00 | 166.00 | -0.60% | 57,374,300 |
| Jan 19, 2026 | 173.00 | 174.00 | 164.00 | 167.00 | 167.00 | -3.47% | 56,531,200 |
| Jan 15, 2026 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | -0.57% | 41,530,100 |
| Jan 14, 2026 | 173.00 | 178.00 | 171.00 | 174.00 | 174.00 | 0.58% | 60,346,500 |
| Jan 13, 2026 | 180.00 | 182.00 | 169.00 | 173.00 | 173.00 | -3.35% | 125,882,200 |
| Jan 12, 2026 | 175.00 | 189.00 | 168.00 | 179.00 | 179.00 | 3.47% | 396,246,300 |
| Jan 9, 2026 | 155.00 | 181.00 | 153.00 | 173.00 | 173.00 | 13.07% | 393,834,000 |
| Jan 8, 2026 | 155.00 | 159.00 | 151.00 | 153.00 | 153.00 | - | 103,593,200 |
| Jan 7, 2026 | 148.00 | 156.00 | 147.00 | 153.00 | 153.00 | 4.08% | 145,877,100 |
| Jan 6, 2026 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 89,404,800 |
| Jan 5, 2026 | 141.00 | 149.00 | 140.00 | 149.00 | 149.00 | 5.67% | 135,712,600 |
| Jan 2, 2026 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 42,388,500 |
| Dec 30, 2025 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.72% | 41,243,000 |
| Dec 29, 2025 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | - | 45,791,700 |
| Dec 24, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.72% | 32,816,200 |
| Dec 23, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 44,034,500 |
| Dec 22, 2025 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 37,684,700 |
| Dec 19, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 24,668,900 |
| Dec 18, 2025 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.71% | 46,067,600 |
| Dec 17, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 23,288,300 |
| Dec 16, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 36,538,500 |
| Dec 15, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 23,555,600 |
| Dec 12, 2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | -1.42% | 14,163,500 |
| Dec 11, 2025 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 50,851,300 |
| Dec 10, 2025 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 53,366,900 |
| Dec 9, 2025 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.70% | 68,303,800 |
| Dec 8, 2025 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 2.16% | 43,556,800 |
| 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 |