PT Global Mediacom Tbk BMTR
IDX · Indonesia · Consumer Services
IDR 77.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 77.00 | 0.00% | IDR 77.00 | IDR 79.00 | IDR 76.00 | 68.03M |
| 2026-09-30 | IDR 77.00 | -3.75% | IDR 80.00 | IDR 81.00 | IDR 75.00 | 164.93M |
| 2026-09-29 | IDR 80.00 | +8.11% | IDR 69.00 | IDR 82.00 | IDR 69.00 | 288.77M |
| 2026-09-28 | IDR 74.00 | -13.95% | IDR 83.00 | IDR 83.00 | IDR 74.00 |
| 304.09M |
| 2026-09-25 | IDR 86.00 | -8.51% | IDR 93.00 | IDR 96.00 | IDR 85.00 | 183.78M |
| 2026-09-24 | IDR 94.00 | -13.76% | IDR 109.00 | IDR 110.00 | IDR 93.00 | 304.60M |
| 2026-09-23 | IDR 109.00 | 0.00% | IDR 109.00 | IDR 109.00 | IDR 100.00 | 60.69M |
| 2026-09-22 | IDR 109.00 | -1.80% | IDR 112.00 | IDR 112.00 | IDR 107.00 | 48.92M |
| 2026-09-21 | IDR 111.00 | -3.48% | IDR 114.00 | IDR 114.00 | IDR 110.00 | 68.50M |
| 2026-09-18 | IDR 115.00 | -0.86% | IDR 117.00 | IDR 117.00 | IDR 113.00 | 42.55M |
| 2026-09-17 | IDR 116.00 | +1.75% | IDR 115.00 | IDR 116.00 | IDR 114.00 | 31.70M |
| 2026-09-16 | IDR 114.00 | -2.56% | IDR 117.00 | IDR 118.00 | IDR 114.00 | 44.29M |
| 2026-09-15 | IDR 117.00 | +2.63% | IDR 115.00 | IDR 118.00 | IDR 113.00 | 101.70M |
| 2026-09-14 | IDR 114.00 | -2.56% | IDR 116.00 | IDR 116.00 | IDR 113.00 | 33.37M |
| 2026-09-11 | IDR 117.00 | -1.68% | IDR 119.00 | IDR 120.00 | IDR 114.00 | 58.21M |
| 2026-09-10 | IDR 119.00 | +4.39% | IDR 114.00 | IDR 121.00 | IDR 113.00 | 152.77M |
| 2026-09-09 | IDR 114.00 | -1.72% | IDR 116.00 | IDR 116.00 | IDR 113.00 | 44.64M |
| 2026-09-08 | IDR 116.00 | -0.85% | IDR 116.00 | IDR 119.00 | IDR 115.00 | 32.70M |
| 2026-09-07 | IDR 117.00 | 0.00% | IDR 116.00 | IDR 118.00 | IDR 114.00 | 65.38M |
| 2026-09-04 | IDR 117.00 | -2.50% | IDR 120.00 | IDR 120.00 | IDR 115.00 | 61.99M |
| 2026-09-03 | IDR 120.00 | +4.35% | IDR 115.00 | IDR 120.00 | IDR 114.00 | 111.81M |
| 2026-09-02 | IDR 115.00 | +0.88% | IDR 113.00 | IDR 115.00 | IDR 112.00 | 76.53M |
| 2026-09-01 | IDR 114.00 | +0.88% | IDR 113.00 | IDR 114.00 | IDR 112.00 | 58.30M |
| 2026-08-31 | IDR 113.00 | -0.88% | IDR 114.00 | IDR 114.00 | IDR 112.00 | 54.75M |
| 2026-08-28 | IDR 114.00 | -0.87% | IDR 115.00 | IDR 115.00 | IDR 113.00 | 70.24M |
| 2026-08-27 | IDR 115.00 | +2.68% | IDR 112.00 | IDR 115.00 | IDR 111.00 | 69.23M |
| 2026-08-26 | IDR 112.00 | -3.45% | IDR 116.00 | IDR 116.00 | IDR 112.00 | 76.25M |
| 2026-08-25 | IDR 116.00 | 0.00% | IDR 116.00 | IDR 116.00 | IDR 116.00 | 0 |
| 2026-08-24 | IDR 116.00 | -0.85% | IDR 117.00 | IDR 117.00 | IDR 114.00 | 70.31M |
| 2026-08-21 | IDR 117.00 | 0.00% | IDR 117.00 | IDR 118.00 | IDR 115.00 | 55.84M |
| 2026-08-20 | IDR 117.00 | +1.74% | IDR 116.00 | IDR 117.00 | IDR 114.00 | 42.61M |
| 2026-08-19 | IDR 115.00 | -0.86% | IDR 116.00 | IDR 117.00 | IDR 114.00 | 69.60M |
| 2026-08-18 | IDR 116.00 | +1.75% | IDR 114.00 | IDR 116.00 | IDR 113.00 | 60.66M |
| 2026-08-14 | IDR 114.00 | 0.00% | IDR 113.00 | IDR 114.00 | IDR 113.00 | 33.38M |
| 2026-08-13 | IDR 114.00 | -0.87% | IDR 115.00 | IDR 115.00 | IDR 112.00 | 63.49M |
| 2026-08-12 | IDR 115.00 | +0.88% | IDR 114.00 | IDR 115.00 | IDR 112.00 | 73.40M |
| 2026-08-11 | IDR 114.00 | -1.72% | IDR 116.00 | IDR 116.00 | IDR 112.00 | 49.00M |
| 2026-08-10 | IDR 116.00 | -0.85% | IDR 117.00 | IDR 118.00 | IDR 115.00 | 62.71M |
| 2026-08-07 | IDR 117.00 | 0.00% | IDR 117.00 | IDR 118.00 | IDR 115.00 | 47.15M |
| 2026-08-06 | IDR 117.00 | +1.74% | IDR 115.00 | IDR 117.00 | IDR 113.00 | 87.04M |
| 2026-08-05 | IDR 115.00 | +1.77% | IDR 113.00 | IDR 116.00 | IDR 113.00 | 31.56M |
| 2026-08-04 | IDR 113.00 | 0.00% | IDR 114.00 | IDR 116.00 | IDR 112.00 | 45.36M |
| 2026-08-03 | IDR 113.00 | -4.24% | IDR 115.00 | IDR 116.00 | IDR 112.00 | 47.71M |
| 2026-07-31 | IDR 118.00 | +2.61% | IDR 115.00 | IDR 118.00 | IDR 114.00 | 30.88M |
| 2026-07-30 | IDR 115.00 | +2.68% | IDR 113.00 | IDR 115.00 | IDR 112.00 | 54.52M |
| 2026-07-29 | IDR 112.00 | -0.88% | IDR 114.00 | IDR 114.00 | IDR 110.00 | 26.50M |
| 2026-07-28 | IDR 113.00 | -1.74% | IDR 115.00 | IDR 115.00 | IDR 113.00 | 62.16M |
| 2026-07-27 | IDR 115.00 | 0.00% | IDR 115.00 | IDR 115.00 | IDR 113.00 | 27.28M |
| 2026-07-24 | IDR 115.00 | -4.96% | IDR 120.00 | IDR 120.00 | IDR 115.00 | 44.30M |
| 2026-07-23 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 124.00 | IDR 119.00 | 40.26M |
| 2026-07-22 | IDR 121.00 | -1.63% | IDR 124.00 | IDR 124.00 | IDR 118.00 | 43.69M |
| 2026-07-21 | IDR 123.00 | +2.50% | IDR 120.00 | IDR 123.00 | IDR 120.00 | 49.21M |
| 2026-07-20 | IDR 120.00 | 0.00% | IDR 120.00 | IDR 121.00 | IDR 118.00 | 34.80M |
| 2026-07-17 | IDR 120.00 | -1.64% | IDR 122.00 | IDR 123.00 | IDR 117.00 | 44.85M |
| 2026-07-16 | IDR 122.00 | +6.09% | IDR 115.00 | IDR 122.00 | IDR 115.00 | 95.39M |
| 2026-07-15 | IDR 115.00 | +0.88% | IDR 114.00 | IDR 115.00 | IDR 113.00 | 25.32M |
| 2026-07-14 | IDR 114.00 | +0.88% | IDR 113.00 | IDR 115.00 | IDR 112.00 | 38.88M |
| 2026-07-13 | IDR 113.00 | +0.89% | IDR 113.00 | IDR 113.00 | IDR 110.00 | 22.88M |
| 2026-07-10 | IDR 112.00 | 0.00% | IDR 112.00 | IDR 114.00 | IDR 111.00 | 21.65M |
| 2026-07-09 | IDR 112.00 | +0.90% | IDR 112.00 | IDR 112.00 | IDR 109.00 | 18.96M |
| 2026-07-08 | IDR 111.00 | -2.63% | IDR 114.00 | IDR 114.00 | IDR 110.00 | 20.78M |
| 2026-07-07 | IDR 114.00 | 0.00% | IDR 114.00 | IDR 115.00 | IDR 112.00 | 13.65M |
| 2026-07-06 | IDR 114.00 | -0.87% | IDR 115.00 | IDR 116.00 | IDR 112.00 | 32.61M |
| 2026-07-03 | IDR 115.00 | +1.77% | IDR 113.00 | IDR 116.00 | IDR 111.00 | 20.46M |
| 2026-07-02 | IDR 113.00 | +0.89% | IDR 112.00 | IDR 114.00 | IDR 111.00 | 10.12M |
| 2026-07-01 | IDR 112.00 | +0.90% | IDR 111.00 | IDR 112.00 | IDR 108.00 | 51.38M |
| 2026-06-30 | IDR 111.00 | -4.31% | IDR 116.00 | IDR 116.00 | IDR 110.00 | 15.22M |
| 2026-06-29 | IDR 116.00 | +0.87% | IDR 117.00 | IDR 117.00 | IDR 113.00 | 5.11M |
| 2026-06-26 | IDR 115.00 | -2.54% | IDR 118.00 | IDR 118.00 | IDR 112.00 | 13.35M |
| 2026-06-25 | IDR 118.00 | +5.36% | IDR 112.00 | IDR 118.00 | IDR 111.00 | 54.22M |
| 2026-06-24 | IDR 112.00 | -5.08% | IDR 118.00 | IDR 119.00 | IDR 112.00 | 18.03M |
| 2026-06-23 | IDR 118.00 | -1.67% | IDR 120.00 | IDR 120.00 | IDR 115.00 | 24.65M |
| 2026-06-22 | IDR 120.00 | +1.69% | IDR 118.00 | IDR 120.00 | IDR 117.00 | 13.88M |
| 2026-06-19 | IDR 118.00 | 0.00% | IDR 120.00 | IDR 120.00 | IDR 117.00 | 46.91M |
| 2026-06-18 | IDR 118.00 | -2.48% | IDR 121.00 | IDR 121.00 | IDR 117.00 | 18.10M |
| 2026-06-17 | IDR 121.00 | -3.20% | IDR 125.00 | IDR 126.00 | IDR 120.00 | 22.38M |
| 2026-06-15 | IDR 125.00 | +5.04% | IDR 120.00 | IDR 126.00 | IDR 120.00 | 45.71M |
| 2026-06-12 | IDR 119.00 | +4.39% | IDR 114.00 | IDR 119.00 | IDR 114.00 | 26.11M |
| 2026-06-11 | IDR 114.00 | -0.87% | IDR 116.00 | IDR 116.00 | IDR 111.00 | 25.37M |
| 2026-06-10 | IDR 115.00 | +5.50% | IDR 110.00 | IDR 115.00 | IDR 108.00 | 30.12M |
| 2026-06-09 | IDR 109.00 | +6.86% | IDR 103.00 | IDR 110.00 | IDR 102.00 | 102.33M |
| 2026-06-08 | IDR 102.00 | -8.11% | IDR 111.00 | IDR 111.00 | IDR 102.00 | 113.63M |
| 2026-06-05 | IDR 111.00 | -2.63% | IDR 114.00 | IDR 115.00 | IDR 108.00 | 121.42M |
| 2026-06-04 | IDR 114.00 | -5.00% | IDR 120.00 | IDR 121.00 | IDR 111.00 | 53.82M |
| 2026-06-03 | IDR 120.00 | -4.00% | IDR 125.00 | IDR 126.00 | IDR 117.00 | 59.34M |
| 2026-06-02 | IDR 125.00 | 0.00% | IDR 126.00 | IDR 128.00 | IDR 123.00 | 56.35M |
| 2026-05-29 | IDR 125.00 | -3.10% | IDR 128.00 | IDR 131.00 | IDR 125.00 | 35.36M |
| 2026-05-28 | IDR 129.00 | 0.00% | IDR 129.00 | IDR 129.00 | IDR 129.00 | 0 |
| 2026-05-27 | IDR 129.00 | 0.00% | IDR 129.00 | IDR 129.00 | IDR 129.00 | 0 |
| 2026-05-26 | IDR 129.00 | +0.78% | IDR 129.00 | IDR 130.00 | IDR 127.00 | 12.83M |