PT Gema Grahasarana Tbk GEMA

IDX · Indonesia · Producer Manufacturing

IDR 79.00-1.00 (-1.25%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 79.00	-1.25%	IDR 79.00	IDR 80.00	IDR 78.00	1.27M
2026-09-30	IDR 80.00	+2.56%	IDR 79.00	IDR 81.00	IDR 79.00	722.40K
2026-09-29	IDR 78.00	-2.50%	IDR 80.00	IDR 80.00	IDR 72.00	2.64M
2026-09-28	IDR 80.00	-1.23%	IDR 80.00	IDR 81.00	IDR 77.00	1.24M
2026-09-25	IDR 81.00	-7.95%	IDR 87.00	IDR 90.00	IDR 76.00	8.31M
2026-09-24	IDR 88.00	+1.15%	IDR 89.00	IDR 89.00	IDR 86.00	1.25M
2026-09-23	IDR 87.00	+1.16%	IDR 86.00	IDR 93.00	IDR 86.00	6.68M
2026-09-22	IDR 86.00	-4.44%	IDR 90.00	IDR 91.00	IDR 86.00	2.02M
2026-09-21	IDR 90.00	-1.10%	IDR 90.00	IDR 91.00	IDR 90.00	1.59M
2026-09-18	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 90.00	1.83M
2026-09-17	IDR 92.00	+1.10%	IDR 91.00	IDR 96.00	IDR 90.00	5.21M
2026-09-16	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 89.00	2.46M
2026-09-15	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 90.00	1.77M
2026-09-14	IDR 91.00	-2.15%	IDR 93.00	IDR 94.00	IDR 91.00	1.38M
2026-09-11	IDR 93.00	0.00%	IDR 92.00	IDR 94.00	IDR 90.00	3.37M
2026-09-10	IDR 93.00	-1.06%	IDR 94.00	IDR 103.00	IDR 92.00	39.69M
2026-09-09	IDR 94.00	+1.08%	IDR 94.00	IDR 94.00	IDR 91.00	2.89M
2026-09-08	IDR 93.00	0.00%	IDR 92.00	IDR 95.00	IDR 92.00	2.93M
2026-09-07	IDR 93.00	+1.09%	IDR 93.00	IDR 94.00	IDR 89.00	3.04M
2026-09-04	IDR 92.00	-2.13%	IDR 94.00	IDR 94.00	IDR 92.00	1.92M
2026-09-03	IDR 94.00	+4.44%	IDR 90.00	IDR 94.00	IDR 90.00	7.21M
2026-09-02	IDR 90.00	-4.26%	IDR 92.00	IDR 94.00	IDR 88.00	22.05M
2026-09-01	IDR 94.00	+13.25%	IDR 84.00	IDR 98.00	IDR 83.00	84.33M
2026-08-31	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	1.23M
2026-08-28	IDR 83.00	+1.22%	IDR 82.00	IDR 87.00	IDR 82.00	2.12M
2026-08-27	IDR 82.00	0.00%	IDR 81.00	IDR 83.00	IDR 80.00	2.48M
2026-08-26	IDR 82.00	-1.20%	IDR 82.00	IDR 85.00	IDR 81.00	1.48M
2026-08-25	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-08-24	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	977.60K
2026-08-21	IDR 83.00	+2.47%	IDR 81.00	IDR 84.00	IDR 80.00	2.42M
2026-08-20	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	836.30K
2026-08-19	IDR 82.00	+1.23%	IDR 81.00	IDR 85.00	IDR 80.00	3.90M
2026-08-18	IDR 81.00	+1.25%	IDR 80.00	IDR 83.00	IDR 80.00	2.17M
2026-08-14	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 80.00	384.50K
2026-08-13	IDR 81.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	497.80K
2026-08-12	IDR 81.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	1.21M
2026-08-11	IDR 81.00	0.00%	IDR 80.00	IDR 87.00	IDR 80.00	6.28M
2026-08-10	IDR 81.00	0.00%	IDR 81.00	IDR 81.00	IDR 80.00	1.02M
2026-08-07	IDR 81.00	0.00%	IDR 81.00	IDR 81.00	IDR 80.00	586.80K
2026-08-06	IDR 81.00	0.00%	IDR 81.00	IDR 81.00	IDR 80.00	455.00K
2026-08-05	IDR 81.00	+1.25%	IDR 81.00	IDR 83.00	IDR 79.00	1.04M
2026-08-04	IDR 80.00	-1.23%	IDR 80.00	IDR 82.00	IDR 80.00	209.50K
2026-08-03	IDR 81.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	191.80K
2026-07-31	IDR 81.00	+1.25%	IDR 80.00	IDR 81.00	IDR 80.00	415.00K
2026-07-30	IDR 80.00	0.00%	IDR 79.00	IDR 81.00	IDR 79.00	313.80K
2026-07-29	IDR 80.00	-1.23%	IDR 82.00	IDR 83.00	IDR 80.00	595.60K
2026-07-28	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	202.80K
2026-07-27	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	525.30K
2026-07-24	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	231.90K
2026-07-23	IDR 82.00	0.00%	IDR 81.00	IDR 83.00	IDR 81.00	681.70K
2026-07-22	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	345.00K
2026-07-21	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 82.00	1.68M
2026-07-20	IDR 83.00	+5.06%	IDR 79.00	IDR 92.00	IDR 79.00	6.37M
2026-07-17	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	533.70K
2026-07-16	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 77.00	1.21M
2026-07-15	IDR 78.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	225.10K
2026-07-14	IDR 78.00	-1.27%	IDR 79.00	IDR 83.00	IDR 76.00	3.73M
2026-07-13	IDR 79.00	0.00%	IDR 79.00	IDR 83.00	IDR 77.00	1.29M
2026-07-10	IDR 79.00	+1.28%	IDR 78.00	IDR 81.00	IDR 78.00	1.60M
2026-07-09	IDR 78.00	+1.30%	IDR 77.00	IDR 82.00	IDR 76.00	621.70K
2026-07-08	IDR 77.00	-2.53%	IDR 77.00	IDR 84.00	IDR 76.00	1.48M
2026-07-07	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	1.30M
2026-07-06	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 76.00	312.30K
2026-07-03	IDR 78.00	+1.30%	IDR 76.00	IDR 80.00	IDR 76.00	284.60K
2026-07-02	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 76.00	292.30K
2026-07-01	IDR 76.00	+1.33%	IDR 76.00	IDR 81.00	IDR 74.00	1.51M
2026-06-30	IDR 75.00	-2.60%	IDR 78.00	IDR 84.00	IDR 73.00	2.54M
2026-06-29	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 76.00	1.14M
2026-06-26	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	169.30K
2026-06-25	IDR 77.00	0.00%	IDR 76.00	IDR 78.00	IDR 76.00	191.60K
2026-06-24	IDR 77.00	-2.53%	IDR 79.00	IDR 80.00	IDR 76.00	518.90K
2026-06-23	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	1.39M
2026-06-22	IDR 79.00	-1.25%	IDR 78.00	IDR 80.00	IDR 78.00	515.20K
2026-06-19	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	1.28M
2026-06-18	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 75.00	435.10K
2026-06-17	IDR 82.00	+2.50%	IDR 80.00	IDR 82.00	IDR 79.00	539.40K
2026-06-15	IDR 80.00	+2.56%	IDR 78.00	IDR 82.00	IDR 78.00	1.38M
2026-06-12	IDR 78.00	+2.63%	IDR 76.00	IDR 80.00	IDR 76.00	1.87M
2026-06-11	IDR 76.00	+1.33%	IDR 76.00	IDR 79.00	IDR 74.00	394.10K
2026-06-10	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 67.00	2.29M
2026-06-09	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 69.00	698.60K
2026-06-08	IDR 74.00	-2.63%	IDR 77.00	IDR 78.00	IDR 70.00	756.60K
2026-06-05	IDR 76.00	0.00%	IDR 80.00	IDR 81.00	IDR 75.00	365.80K
2026-06-04	IDR 76.00	-5.00%	IDR 80.00	IDR 80.00	IDR 74.00	4.71M
2026-06-03	IDR 80.00	-4.76%	IDR 86.00	IDR 87.00	IDR 78.00	1.29M
2026-06-02	IDR 84.00	-1.18%	IDR 85.00	IDR 91.00	IDR 84.00	2.45M
2026-05-29	IDR 85.00	-2.30%	IDR 87.00	IDR 88.00	IDR 84.00	858.10K
2026-05-28	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	0
2026-05-27	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	0
2026-05-26	IDR 87.00	0.00%	IDR 87.00	IDR 89.00	IDR 84.00	887.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 79.00	-1.25%	IDR 79.00	IDR 80.00	IDR 78.00	1.27M
2026-09-30	IDR 80.00	+2.56%	IDR 79.00	IDR 81.00	IDR 79.00	722.40K
2026-09-29	IDR 78.00	-2.50%	IDR 80.00	IDR 80.00	IDR 72.00	2.64M
2026-09-28	IDR 80.00	-1.23%	IDR 80.00	IDR 81.00	IDR 77.00	1.24M
2026-09-25	IDR 81.00	-7.95%	IDR 87.00	IDR 90.00	IDR 76.00	8.31M
2026-09-24	IDR 88.00	+1.15%	IDR 89.00	IDR 89.00	IDR 86.00	1.25M
2026-09-23	IDR 87.00	+1.16%	IDR 86.00	IDR 93.00	IDR 86.00	6.68M
2026-09-22	IDR 86.00	-4.44%	IDR 90.00	IDR 91.00	IDR 86.00	2.02M
2026-09-21	IDR 90.00	-1.10%	IDR 90.00	IDR 91.00	IDR 90.00	1.59M
2026-09-18	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 90.00	1.83M
2026-09-17	IDR 92.00	+1.10%	IDR 91.00	IDR 96.00	IDR 90.00	5.21M
2026-09-16	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 89.00	2.46M
2026-09-15	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 90.00	1.77M
2026-09-14	IDR 91.00	-2.15%	IDR 93.00	IDR 94.00	IDR 91.00	1.38M
2026-09-11	IDR 93.00	0.00%	IDR 92.00	IDR 94.00	IDR 90.00	3.37M
2026-09-10	IDR 93.00	-1.06%	IDR 94.00	IDR 103.00	IDR 92.00	39.69M
2026-09-09	IDR 94.00	+1.08%	IDR 94.00	IDR 94.00	IDR 91.00	2.89M
2026-09-08	IDR 93.00	0.00%	IDR 92.00	IDR 95.00	IDR 92.00	2.93M
2026-09-07	IDR 93.00	+1.09%	IDR 93.00	IDR 94.00	IDR 89.00	3.04M
2026-09-04	IDR 92.00	-2.13%	IDR 94.00	IDR 94.00	IDR 92.00	1.92M
2026-09-03	IDR 94.00	+4.44%	IDR 90.00	IDR 94.00	IDR 90.00	7.21M
2026-09-02	IDR 90.00	-4.26%	IDR 92.00	IDR 94.00	IDR 88.00	22.05M
2026-09-01	IDR 94.00	+13.25%	IDR 84.00	IDR 98.00	IDR 83.00	84.33M
2026-08-31	IDR 83.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	1.23M
2026-08-28	IDR 83.00	+1.22%	IDR 82.00	IDR 87.00	IDR 82.00	2.12M
2026-08-27	IDR 82.00	0.00%	IDR 81.00	IDR 83.00	IDR 80.00	2.48M
2026-08-26	IDR 82.00	-1.20%	IDR 82.00	IDR 85.00	IDR 81.00	1.48M
2026-08-25	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-08-24	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	977.60K
2026-08-21	IDR 83.00	+2.47%	IDR 81.00	IDR 84.00	IDR 80.00	2.42M
2026-08-20	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	836.30K
2026-08-19	IDR 82.00	+1.23%	IDR 81.00	IDR 85.00	IDR 80.00	3.90M
2026-08-18	IDR 81.00	+1.25%	IDR 80.00	IDR 83.00	IDR 80.00	2.17M
2026-08-14	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 80.00	384.50K
2026-08-13	IDR 81.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	497.80K
2026-08-12	IDR 81.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	1.21M
2026-08-11	IDR 81.00	0.00%	IDR 80.00	IDR 87.00	IDR 80.00	6.28M
2026-08-10	IDR 81.00	0.00%	IDR 81.00	IDR 81.00	IDR 80.00	1.02M
2026-08-07	IDR 81.00	0.00%	IDR 81.00	IDR 81.00	IDR 80.00	586.80K
2026-08-06	IDR 81.00	0.00%	IDR 81.00	IDR 81.00	IDR 80.00	455.00K
2026-08-05	IDR 81.00	+1.25%	IDR 81.00	IDR 83.00	IDR 79.00	1.04M
2026-08-04	IDR 80.00	-1.23%	IDR 80.00	IDR 82.00	IDR 80.00	209.50K
2026-08-03	IDR 81.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	191.80K
2026-07-31	IDR 81.00	+1.25%	IDR 80.00	IDR 81.00	IDR 80.00	415.00K
2026-07-30	IDR 80.00	0.00%	IDR 79.00	IDR 81.00	IDR 79.00	313.80K
2026-07-29	IDR 80.00	-1.23%	IDR 82.00	IDR 83.00	IDR 80.00	595.60K
2026-07-28	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	202.80K
2026-07-27	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	525.30K
2026-07-24	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	231.90K
2026-07-23	IDR 82.00	0.00%	IDR 81.00	IDR 83.00	IDR 81.00	681.70K
2026-07-22	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	345.00K
2026-07-21	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 82.00	1.68M
2026-07-20	IDR 83.00	+5.06%	IDR 79.00	IDR 92.00	IDR 79.00	6.37M
2026-07-17	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	533.70K
2026-07-16	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 77.00	1.21M
2026-07-15	IDR 78.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	225.10K
2026-07-14	IDR 78.00	-1.27%	IDR 79.00	IDR 83.00	IDR 76.00	3.73M
2026-07-13	IDR 79.00	0.00%	IDR 79.00	IDR 83.00	IDR 77.00	1.29M
2026-07-10	IDR 79.00	+1.28%	IDR 78.00	IDR 81.00	IDR 78.00	1.60M
2026-07-09	IDR 78.00	+1.30%	IDR 77.00	IDR 82.00	IDR 76.00	621.70K
2026-07-08	IDR 77.00	-2.53%	IDR 77.00	IDR 84.00	IDR 76.00	1.48M
2026-07-07	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	1.30M
2026-07-06	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 76.00	312.30K
2026-07-03	IDR 78.00	+1.30%	IDR 76.00	IDR 80.00	IDR 76.00	284.60K
2026-07-02	IDR 77.00	+1.32%	IDR 76.00	IDR 79.00	IDR 76.00	292.30K
2026-07-01	IDR 76.00	+1.33%	IDR 76.00	IDR 81.00	IDR 74.00	1.51M
2026-06-30	IDR 75.00	-2.60%	IDR 78.00	IDR 84.00	IDR 73.00	2.54M
2026-06-29	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 76.00	1.14M
2026-06-26	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	169.30K
2026-06-25	IDR 77.00	0.00%	IDR 76.00	IDR 78.00	IDR 76.00	191.60K
2026-06-24	IDR 77.00	-2.53%	IDR 79.00	IDR 80.00	IDR 76.00	518.90K
2026-06-23	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	1.39M
2026-06-22	IDR 79.00	-1.25%	IDR 78.00	IDR 80.00	IDR 78.00	515.20K
2026-06-19	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	1.28M
2026-06-18	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 75.00	435.10K
2026-06-17	IDR 82.00	+2.50%	IDR 80.00	IDR 82.00	IDR 79.00	539.40K
2026-06-15	IDR 80.00	+2.56%	IDR 78.00	IDR 82.00	IDR 78.00	1.38M
2026-06-12	IDR 78.00	+2.63%	IDR 76.00	IDR 80.00	IDR 76.00	1.87M
2026-06-11	IDR 76.00	+1.33%	IDR 76.00	IDR 79.00	IDR 74.00	394.10K
2026-06-10	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 67.00	2.29M
2026-06-09	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 69.00	698.60K
2026-06-08	IDR 74.00	-2.63%	IDR 77.00	IDR 78.00	IDR 70.00	756.60K
2026-06-05	IDR 76.00	0.00%	IDR 80.00	IDR 81.00	IDR 75.00	365.80K
2026-06-04	IDR 76.00	-5.00%	IDR 80.00	IDR 80.00	IDR 74.00	4.71M
2026-06-03	IDR 80.00	-4.76%	IDR 86.00	IDR 87.00	IDR 78.00	1.29M
2026-06-02	IDR 84.00	-1.18%	IDR 85.00	IDR 91.00	IDR 84.00	2.45M
2026-05-29	IDR 85.00	-2.30%	IDR 87.00	IDR 88.00	IDR 84.00	858.10K
2026-05-28	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	0
2026-05-27	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 87.00	0
2026-05-26	IDR 87.00	0.00%	IDR 87.00	IDR 89.00	IDR 84.00	887.10K