Price History - GEMA

Kembali ke Company
Ticker: GEMA
Company: Gema Grahasarana Tbk
Date Open High Low Close Volume Value
10-Mar-2022 336.00 348.00 336.00 348.00 5,900 0
09-Mar-2022 348.00 348.00 334.00 336.00 9,100 0
08-Mar-2022 350.00 350.00 350.00 350.00 0 0
07-Mar-2022 350.00 350.00 350.00 350.00 300 0
04-Mar-2022 338.00 350.00 338.00 350.00 15,800 0
02-Mar-2022 338.00 338.00 332.00 332.00 64,800 0
01-Mar-2022 338.00 348.00 332.00 348.00 51,900 0
25-Feb-2022 350.00 350.00 330.00 348.00 33,500 0
24-Feb-2022 354.00 354.00 336.00 350.00 25,600 0
23-Feb-2022 350.00 350.00 350.00 350.00 2,200 0
22-Feb-2022 344.00 350.00 338.00 350.00 20,200 0
21-Feb-2022 346.00 346.00 338.00 346.00 4,900 0
18-Feb-2022 336.00 346.00 336.00 346.00 10,800 0
17-Feb-2022 342.00 342.00 342.00 342.00 8,100 0
16-Feb-2022 340.00 342.00 340.00 342.00 5,700 0
15-Feb-2022 340.00 340.00 336.00 340.00 31,600 0
14-Feb-2022 340.00 348.00 340.00 348.00 12,000 0
11-Feb-2022 350.00 350.00 350.00 350.00 0 0
10-Feb-2022 352.00 352.00 340.00 350.00 14,300 0
09-Feb-2022 340.00 350.00 340.00 350.00 300 0
08-Feb-2022 340.00 348.00 340.00 348.00 20,600 0
07-Feb-2022 350.00 350.00 350.00 350.00 400 0
04-Feb-2022 340.00 350.00 340.00 350.00 11,500 0
03-Feb-2022 352.00 352.00 352.00 352.00 0 0
02-Feb-2022 352.00 352.00 352.00 352.00 30,500 0
31-Jan-2022 338.00 352.00 338.00 352.00 24,100 0
28-Jan-2022 356.00 356.00 346.00 346.00 1,900 0
27-Jan-2022 356.00 358.00 338.00 358.00 24,800 0
26-Jan-2022 348.00 430.00 334.00 358.00 49,000 0
25-Jan-2022 348.00 348.00 348.00 348.00 0 0
24-Jan-2022 348.00 348.00 348.00 348.00 0 0
21-Jan-2022 348.00 348.00 348.00 348.00 0 0
20-Jan-2022 338.00 348.00 338.00 348.00 10,100 0
19-Jan-2022 338.00 344.00 324.00 344.00 24,600 0
18-Jan-2022 346.00 346.00 338.00 346.00 20,300 0
17-Jan-2022 336.00 346.00 336.00 346.00 15,100 0
14-Jan-2022 346.00 346.00 346.00 346.00 0 0
13-Jan-2022 346.00 346.00 338.00 346.00 23,400 0
12-Jan-2022 336.00 346.00 336.00 346.00 20,400 0
11-Jan-2022 338.00 346.00 338.00 346.00 20,100 0
10-Jan-2022 346.00 346.00 346.00 346.00 0 0
07-Jan-2022 346.00 346.00 346.00 346.00 0 0
06-Jan-2022 336.00 346.00 332.00 346.00 22,600 0
05-Jan-2022 348.00 348.00 332.00 348.00 5,500 0
04-Jan-2022 364.00 364.00 342.00 350.00 66,200 0
03-Jan-2022 354.00 364.00 330.00 364.00 92,000 0
30-Dec-2021 354.00 354.00 332.00 354.00 33,500 0
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