Price History - GEMA

Kembali ke Company
Ticker: GEMA
Company: Gema Grahasarana Tbk
Date Open High Low Close Volume Value
29-Dec-2021 336.00 354.00 316.00 354.00 44,500 0
28-Dec-2021 336.00 336.00 318.00 336.00 14,200 0
27-Dec-2021 352.00 352.00 336.00 336.00 86,000 0
24-Dec-2021 358.00 358.00 350.00 358.00 36,100 0
23-Dec-2021 350.00 364.00 350.00 360.00 75,700 0
22-Dec-2021 372.00 376.00 350.00 370.00 94,400 0
21-Dec-2021 382.00 382.00 356.00 376.00 63,600 0
20-Dec-2021 410.00 410.00 382.00 382.00 4,800 0
17-Dec-2021 440.00 440.00 410.00 410.00 16,500 0
16-Dec-2021 354.00 440.00 348.00 440.00 153,400 0
15-Dec-2021 336.00 356.00 336.00 354.00 10,800 0
14-Dec-2021 356.00 356.00 356.00 356.00 0 0
13-Dec-2021 356.00 356.00 356.00 356.00 0 0
10-Dec-2021 356.00 356.00 356.00 356.00 600 0
09-Dec-2021 336.00 356.00 336.00 356.00 10,400 0
08-Dec-2021 352.00 352.00 330.00 352.00 31,100 0
07-Dec-2021 352.00 354.00 330.00 352.00 40,900 0
06-Dec-2021 352.00 352.00 332.00 352.00 49,000 0
03-Dec-2021 348.00 348.00 348.00 348.00 0 0
02-Dec-2021 398.00 398.00 348.00 348.00 10,800 0
01-Dec-2021 344.00 344.00 344.00 344.00 300 0
30-Nov-2021 342.00 342.00 342.00 342.00 0 0
29-Nov-2021 342.00 342.00 342.00 342.00 10,000 0
26-Nov-2021 342.00 342.00 342.00 342.00 0 0
25-Nov-2021 334.00 342.00 334.00 342.00 5,100 0
24-Nov-2021 336.00 342.00 336.00 342.00 46,900 0
23-Nov-2021 346.00 346.00 346.00 346.00 0 0
22-Nov-2021 346.00 346.00 346.00 346.00 100 0
19-Nov-2021 336.00 346.00 336.00 346.00 400 0
18-Nov-2021 346.00 346.00 346.00 346.00 0 0
17-Nov-2021 348.00 348.00 346.00 346.00 20,100 0
16-Nov-2021 346.00 346.00 346.00 346.00 0 0
15-Nov-2021 346.00 348.00 346.00 346.00 40,400 0
12-Nov-2021 346.00 348.00 324.00 346.00 130,400 0
11-Nov-2021 348.00 348.00 346.00 346.00 40,300 0
10-Nov-2021 322.00 346.00 322.00 346.00 10,300 0
09-Nov-2021 350.00 350.00 332.00 346.00 23,800 0
08-Nov-2021 346.00 348.00 346.00 348.00 10,500 0
05-Nov-2021 328.00 350.00 326.00 348.00 6,600 0
04-Nov-2021 348.00 350.00 328.00 348.00 10,800 0
03-Nov-2021 354.00 354.00 334.00 348.00 42,900 0
02-Nov-2021 346.00 358.00 346.00 354.00 4,600 0
01-Nov-2021 344.00 372.00 344.00 344.00 65,500 0
29-Oct-2021 328.00 348.00 328.00 344.00 5,300 0
28-Oct-2021 350.00 350.00 350.00 350.00 10,000 0
27-Oct-2021 346.00 346.00 346.00 346.00 10,000 0
26-Oct-2021 346.00 346.00 346.00 346.00 0 0
25-Oct-2021 346.00 346.00 346.00 346.00 200 0
22-Oct-2021 346.00 346.00 346.00 346.00 200 0
21-Oct-2021 346.00 346.00 322.00 346.00 12,200 0
19-Oct-2021 316.00 346.00 314.00 346.00 44,300 0
18-Oct-2021 348.00 354.00 332.00 332.00 58,500 0
15-Oct-2021 362.00 362.00 356.00 356.00 4,400 0
14-Oct-2021 382.00 382.00 382.00 382.00 0 0
13-Oct-2021 382.00 382.00 382.00 382.00 0 0
12-Oct-2021 382.00 382.00 382.00 382.00 100 0
11-Oct-2021 384.00 384.00 384.00 384.00 31,900 0
08-Oct-2021 384.00 384.00 384.00 384.00 0 0
07-Oct-2021 384.00 384.00 384.00 384.00 20,000 0
06-Oct-2021 362.00 362.00 362.00 362.00 0 0
05-Oct-2021 362.00 362.00 362.00 362.00 100 0
04-Oct-2021 362.00 362.00 362.00 362.00 200 0
01-Oct-2021 362.00 362.00 362.00 362.00 0 0
30-Sep-2021 362.00 362.00 362.00 362.00 0 0
29-Sep-2021 362.00 362.00 362.00 362.00 0 0
28-Sep-2021 362.00 362.00 362.00 362.00 2,000 0
27-Sep-2021 362.00 362.00 362.00 362.00 0 0
24-Sep-2021 362.00 362.00 338.00 362.00 21,100 0
23-Sep-2021 362.00 362.00 362.00 362.00 20,000 0
22-Sep-2021 360.00 362.00 360.00 362.00 300 0
21-Sep-2021 362.00 362.00 362.00 362.00 0 0
20-Sep-2021 362.00 362.00 362.00 362.00 0 0
17-Sep-2021 362.00 362.00 362.00 362.00 0 0
16-Sep-2021 362.00 362.00 362.00 362.00 0 0
15-Sep-2021 362.00 362.00 362.00 362.00 10,000 0
14-Sep-2021 364.00 364.00 364.00 364.00 0 0
13-Sep-2021 364.00 364.00 364.00 364.00 0 0
10-Sep-2021 364.00 364.00 364.00 364.00 100 0
09-Sep-2021 364.00 364.00 364.00 364.00 0 0
08-Sep-2021 364.00 364.00 364.00 364.00 9,900 0
07-Sep-2021 366.00 366.00 366.00 366.00 0 0
06-Sep-2021 366.00 366.00 366.00 366.00 0 0
03-Sep-2021 366.00 366.00 366.00 366.00 100 0
02-Sep-2021 366.00 366.00 366.00 366.00 10,000 0
01-Sep-2021 350.00 350.00 350.00 350.00 9,900 0
31-Aug-2021 352.00 352.00 352.00 352.00 200 0
30-Aug-2021 350.00 352.00 350.00 352.00 50,100 0
27-Aug-2021 348.00 350.00 348.00 350.00 10,000 0
26-Aug-2021 350.00 350.00 326.00 350.00 10,300 0
25-Aug-2021 328.00 350.00 328.00 350.00 10,100 0
24-Aug-2021 348.00 348.00 348.00 348.00 0 0
23-Aug-2021 342.00 348.00 330.00 348.00 29,800 0
20-Aug-2021 354.00 354.00 354.00 354.00 300 0
19-Aug-2021 354.00 354.00 354.00 354.00 0 0
18-Aug-2021 354.00 354.00 354.00 354.00 0 0
16-Aug-2021 354.00 354.00 354.00 354.00 100 0
13-Aug-2021 354.00 354.00 354.00 354.00 0 0
12-Aug-2021 364.00 364.00 350.00 354.00 25,800 0
10-Aug-2021 338.00 352.00 338.00 352.00 20,400 0
09-Aug-2021 312.00 348.00 312.00 344.00 3,500 0