PT Gema Grahasarana Tbk (IDX:GEMA)
Indonesia
· Delayed Price · Currency is IDR 88.00
-2.00 (-2.22%)
At close: Mar 6, 2026
PT Gema Grahasarana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 90.00 | 90.00 | 85.00 | 88.00 | 88.00 | -2.22% | 2,908,200 |
| Mar 5, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2.27% | 995,300 |
| Mar 4, 2026 | 92.00 | 92.00 | 84.00 | 88.00 | 88.00 | -4.35% | 7,010,600 |
| Mar 3, 2026 | 90.00 | 93.00 | 88.00 | 92.00 | 92.00 | - | 3,986,900 |
| Mar 2, 2026 | 96.00 | 97.00 | 90.00 | 92.00 | 92.00 | -6.12% | 19,457,000 |
| Feb 27, 2026 | 99.00 | 101.00 | 96.00 | 98.00 | 98.00 | -1.01% | 6,844,000 |
| Feb 26, 2026 | 99.00 | 106.00 | 97.00 | 99.00 | 99.00 | - | 33,940,900 |
| Feb 25, 2026 | 99.00 | 101.00 | 96.00 | 99.00 | 99.00 | - | 9,106,600 |
| Feb 24, 2026 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 16,633,100 |
| Feb 23, 2026 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | -1.90% | 22,325,100 |
| Feb 20, 2026 | 97.00 | 120.00 | 97.00 | 105.00 | 105.00 | 11.70% | 184,818,200 |
| Feb 19, 2026 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1.08% | 8,047,100 |
| Feb 18, 2026 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 5,166,500 |
| Feb 13, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 2,550,400 |
| Feb 12, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 2,527,600 |
| Feb 11, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 1,868,300 |
| Feb 10, 2026 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 2.22% | 2,820,300 |
| Feb 9, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 1,230,200 |
| Feb 6, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 3,264,900 |
| Feb 5, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,741,500 |
| Feb 4, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 2,211,000 |
| Feb 3, 2026 | 88.00 | 94.00 | 87.00 | 93.00 | 93.00 | 4.49% | 2,563,800 |
| Feb 2, 2026 | 94.00 | 95.00 | 87.00 | 89.00 | 89.00 | -5.32% | 5,846,700 |
| Jan 30, 2026 | 89.00 | 94.00 | 88.00 | 94.00 | 94.00 | 5.62% | 4,799,800 |
| Jan 29, 2026 | 93.00 | 93.00 | 80.00 | 89.00 | 89.00 | -4.30% | 20,101,300 |
| Jan 28, 2026 | 98.00 | 99.00 | 92.00 | 93.00 | 93.00 | -6.06% | 13,085,600 |
| Jan 27, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 6,658,700 |
| Jan 26, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 7,847,700 |
| Jan 23, 2026 | 102.00 | 103.00 | 98.00 | 100.00 | 100.00 | -1.96% | 7,175,200 |
| Jan 22, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2.00% | 8,885,300 |
| Jan 21, 2026 | 102.00 | 109.00 | 100.00 | 100.00 | 100.00 | - | 45,506,600 |
| Jan 20, 2026 | 98.00 | 111.00 | 97.00 | 100.00 | 100.00 | 3.09% | 87,042,400 |
| Jan 19, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 6,895,300 |
| Jan 15, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 5,415,300 |
| Jan 14, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -1.01% | 9,264,600 |
| Jan 13, 2026 | 98.00 | 102.00 | 97.00 | 99.00 | 99.00 | 1.02% | 7,973,500 |
| Jan 12, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 3,806,800 |
| Jan 9, 2026 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 2,350,100 |
| Jan 8, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 4,368,800 |
| Jan 7, 2026 | 96.00 | 100.00 | 94.00 | 99.00 | 99.00 | 3.13% | 17,300,500 |
| Jan 6, 2026 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | - | 4,580,500 |
| Jan 5, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 7,366,900 |
| Jan 2, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 5,611,400 |
| Dec 30, 2025 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 3.19% | 4,219,700 |
| Dec 29, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 2,938,700 |
| Dec 24, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 1,876,700 |
| Dec 23, 2025 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 2.11% | 9,540,700 |
| Dec 22, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 4,491,600 |
| Dec 19, 2025 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 8,139,600 |
| Dec 18, 2025 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 1.06% | 18,987,600 |
| Dec 17, 2025 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 15,370,000 |
| Dec 16, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 10,941,400 |
| Dec 15, 2025 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | -1.04% | 12,810,900 |
| Dec 12, 2025 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.03% | 12,706,000 |
| Dec 11, 2025 | 102.00 | 105.00 | 96.00 | 99.00 | 99.00 | -2.94% | 48,527,800 |
| Dec 10, 2025 | 102.00 | 111.00 | 99.00 | 102.00 | 102.00 | 4.08% | 128,844,500 |
| Dec 9, 2025 | 95.00 | 104.00 | 93.00 | 98.00 | 98.00 | 4.26% | 46,863,400 |
| Dec 8, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 9,934,600 |
| Dec 5, 2025 | 100.00 | 101.00 | 93.00 | 94.00 | 94.00 | -6.93% | 26,605,300 |
| Dec 4, 2025 | 105.00 | 117.00 | 98.00 | 101.00 | 101.00 | 3.06% | 173,058,000 |
| Dec 3, 2025 | 97.00 | 101.00 | 95.00 | 98.00 | 98.00 | 1.03% | 27,076,900 |
| Dec 2, 2025 | 92.00 | 102.00 | 91.00 | 97.00 | 97.00 | 6.59% | 71,298,000 |
| Dec 1, 2025 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 3,674,100 |
| Nov 28, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 5,687,100 |
| Nov 27, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 4,982,700 |
| Nov 26, 2025 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -1.08% | 5,722,800 |
| Nov 25, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 4,037,400 |
| Nov 24, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 7,431,200 |
| Nov 21, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 5,888,000 |
| Nov 20, 2025 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 4,254,900 |
| Nov 19, 2025 | 94.00 | 97.00 | 94.00 | 94.00 | 94.00 | - | 8,675,800 |
| Nov 18, 2025 | 93.00 | 96.00 | 92.00 | 94.00 | 94.00 | 1.08% | 9,761,000 |
| Nov 17, 2025 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -1.06% | 11,563,400 |
| Nov 14, 2025 | 94.00 | 97.00 | 93.00 | 94.00 | 94.00 | - | 11,543,100 |
| Nov 13, 2025 | 92.00 | 102.00 | 90.00 | 94.00 | 94.00 | 2.17% | 57,262,300 |
| Nov 12, 2025 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 7,928,500 |
| Nov 11, 2025 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.16% | 10,013,400 |
| Nov 10, 2025 | 92.00 | 101.00 | 91.00 | 95.00 | 95.00 | 3.26% | 67,864,600 |
| Nov 7, 2025 | 94.00 | 99.00 | 88.00 | 92.00 | 92.00 | -2.13% | 55,522,200 |
| Nov 6, 2025 | 87.00 | 109.00 | 86.00 | 94.00 | 94.00 | 8.05% | 201,213,500 |
| Nov 5, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 4,976,600 |
| Nov 4, 2025 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 3,907,300 |
| Nov 3, 2025 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -1.12% | 6,149,200 |
| Oct 31, 2025 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -2.20% | 5,736,500 |
| Oct 30, 2025 | 90.00 | 95.00 | 88.00 | 91.00 | 91.00 | 1.11% | 13,062,600 |
| Oct 29, 2025 | 93.00 | 94.00 | 87.00 | 90.00 | 90.00 | -3.23% | 11,085,900 |
| Oct 28, 2025 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -4.12% | 6,367,700 |
| Oct 27, 2025 | 99.00 | 100.00 | 92.00 | 97.00 | 97.00 | -1.02% | 19,359,200 |
| Oct 24, 2025 | 113.00 | 115.00 | 97.00 | 98.00 | 98.00 | -12.50% | 52,512,200 |
| Oct 23, 2025 | 108.00 | 115.00 | 107.00 | 112.00 | 112.00 | 4.67% | 9,462,700 |
| Oct 22, 2025 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 4,893,100 |
| Oct 21, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 3,131,900 |
| Oct 20, 2025 | 105.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1.90% | 3,145,200 |
| Oct 17, 2025 | 109.00 | 111.00 | 105.00 | 105.00 | 105.00 | -3.67% | 4,651,600 |
| Oct 16, 2025 | 106.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2.83% | 2,733,100 |
| Oct 15, 2025 | 108.00 | 111.00 | 104.00 | 106.00 | 106.00 | -3.64% | 8,790,700 |
| Oct 14, 2025 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | -1.79% | 4,238,000 |
| Oct 13, 2025 | 111.00 | 114.00 | 108.00 | 112.00 | 112.00 | - | 8,147,300 |
| Oct 10, 2025 | 107.00 | 113.00 | 106.00 | 112.00 | 112.00 | 0.90% | 5,135,700 |
| Oct 9, 2025 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 0.91% | 4,281,200 |