Mercado fechará em 51 mins

PT Gema Grahasarana Tbk (GEMA.JK)

Jakarta - Jakarta Preço Adiado. Moeda em IDR.
Adicionar à lista
290,00+12,00 (+4,32%)
No fechamento: 03:22PM WIB
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em IDRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024272,00290,00270,00290,00290,0020.100
13 de jun. de 2024274,00278,00260,00278,00278,003.400
12 de jun. de 2024288,00288,00258,00274,00274,0010.200
11 de jun. de 2024266,00286,00266,00286,00286,0020.400
10 de jun. de 2024274,00280,00254,00272,00272,0016.000
07 de jun. de 2024276,00298,00264,00274,00274,0013.500
06 de jun. de 2024290,00290,00276,00286,00286,002.300
05 de jun. de 2024272,00288,00272,00288,00288,0020.800
04 de jun. de 2024266,00288,00260,00288,00288,0017.600
03 de jun. de 2024264,00272,00258,00258,00258,0012.400
31 de mai. de 2024262,00262,00262,00262,00262,00-
30 de mai. de 2024266,00284,00262,00262,00262,0014.800
29 de mai. de 2024270,00288,00266,00266,00266,004.000
28 de mai. de 2024264,00296,00264,00270,00270,0015.700
27 de mai. de 2024260,00288,00260,00272,00272,0017.900
22 de mai. de 2024272,00274,00260,00260,00260,001.500
21 de mai. de 2024272,00286,00270,00282,00282,001.300
20 de mai. de 2024282,00282,00268,00276,00276,001.500
17 de mai. de 2024272,00300,00270,00282,00282,0076.800
16 de mai. de 2024292,00292,00262,00272,00272,001.400
15 de mai. de 2024268,00294,00264,00276,00276,001.900
14 de mai. de 2024268,00268,00268,00268,00268,00100
13 de mai. de 2024262,00268,00262,00268,00268,001.400
08 de mai. de 2024274,00292,00262,00274,00274,003.900
07 de mai. de 2024270,00294,00270,00274,00274,004.100
06 de mai. de 2024274,00286,00254,00264,00264,002.400
03 de mai. de 2024294,00294,00260,00276,00276,004.800
02 de mai. de 2024294,00294,00278,00278,00278,00800
30 de abr. de 2024276,00276,00258,00272,00272,0022.300
29 de abr. de 2024258,00294,00258,00274,00274,0013.700
26 de abr. de 2024270,00314,00254,00256,00256,00137.300
25 de abr. de 2024266,00270,00254,00270,00270,002.100
24 de abr. de 2024290,00290,00256,00266,00266,004.900
23 de abr. de 2024268,00312,00264,00274,00274,005.400
22 de abr. de 2024268,00268,00256,00268,00268,002.800
19 de abr. de 2024262,00268,00252,00268,00268,0014.000
18 de abr. de 2024260,00274,00258,00260,00260,001.200
17 de abr. de 2024262,00274,00258,00258,00258,003.300
16 de abr. de 2024280,00280,00260,00260,00260,007.100
05 de abr. de 2024264,00280,00260,00280,00280,0017.500
04 de abr. de 2024270,00316,00256,00272,00272,0066.700
03 de abr. de 2024260,00312,00254,00254,00254,00201.200
02 de abr. de 2024260,00262,00260,00262,00262,00500
01 de abr. de 2024240,00270,00240,00262,00262,009.200
28 de mar. de 2024262,00268,00234,00262,00262,0038.500
27 de mar. de 2024262,00270,00262,00270,00270,0023.000
26 de mar. de 2024268,00268,00246,00252,00252,002.900
25 de mar. de 2024270,00270,00256,00256,00256,00200
22 de mar. de 2024268,00270,00264,00270,00270,006.400
21 de mar. de 2024254,00254,00254,00254,00254,00100
20 de mar. de 2024260,00268,00250,00250,00250,001.100
19 de mar. de 2024262,00272,00262,00262,00262,00600
18 de mar. de 2024272,00272,00260,00264,00264,00500
15 de mar. de 2024274,00274,00260,00260,00260,00800
14 de mar. de 2024252,00276,00250,00256,00256,0046.100
13 de mar. de 2024270,00270,00250,00262,00262,009.100
08 de mar. de 2024266,00266,00248,00262,00262,00600
07 de mar. de 2024268,00268,00252,00266,00266,005.400
06 de mar. de 2024246,00270,00246,00268,00268,0017.900
05 de mar. de 2024268,00268,00246,00246,00246,0020.200
04 de mar. de 2024250,00260,00250,00260,00260,0015.500
01 de mar. de 2024222,00254,00222,00250,00250,003.200
29 de fev. de 2024238,00252,00238,00240,00240,001.900
28 de fev. de 2024244,00250,00238,00238,00238,001.000
27 de fev. de 2024248,00248,00244,00244,00244,005.300
26 de fev. de 2024258,00282,00248,00248,00248,0069.300
23 de fev. de 2024248,00258,00236,00248,00248,003.000
22 de fev. de 2024248,00252,00248,00252,00252,00700
21 de fev. de 2024234,00248,00216,00248,00248,0018.900
20 de fev. de 2024238,00268,00238,00246,00246,009.600
19 de fev. de 2024240,00286,00234,00238,00238,0045.800
16 de fev. de 2024232,00240,00232,00240,00240,004.300
15 de fev. de 2024244,00244,00228,00232,00232,003.700
13 de fev. de 2024230,00242,00230,00232,00232,003.000
12 de fev. de 2024248,00248,00230,00244,00244,0025.900
07 de fev. de 2024244,00248,00234,00248,00248,002.800
06 de fev. de 2024228,00256,00220,00242,00242,0024.000
05 de fev. de 2024238,00256,00212,00238,00238,0050.800
02 de fev. de 2024238,00286,00224,00238,00238,00314.900
01 de fev. de 2024258,00260,00234,00238,00238,0055.500
31 de jan. de 2024238,00302,00195,00258,00258,00239.100
30 de jan. de 2024236,00250,00236,00246,00246,001.200
29 de jan. de 2024240,00254,00240,00254,00254,00200
26 de jan. de 2024240,00258,00238,00256,00256,0012.700
25 de jan. de 2024236,00246,00224,00240,00240,003.000
24 de jan. de 2024258,00258,00222,00236,00236,0032.200
23 de jan. de 2024252,00278,00252,00256,00256,0012.400
22 de jan. de 2024276,00276,00262,00262,00262,005.500
19 de jan. de 2024274,00316,00252,00276,00276,00454.000
18 de jan. de 2024254,00266,00254,00254,00254,0037.200
17 de jan. de 2024272,00272,00254,00254,00254,007.800
16 de jan. de 2024276,00282,00258,00270,00270,003.600
15 de jan. de 2024254,00310,00254,00274,00274,0023.500
12 de jan. de 2024254,00254,00254,00254,00254,00300
11 de jan. de 2024262,00262,00252,00252,00252,002.900
10 de jan. de 2024262,00262,00262,00262,00262,003.300
09 de jan. de 2024284,00284,00262,00262,00262,001.000
08 de jan. de 2024264,00266,00262,00266,00266,00600
05 de jan. de 2024270,00270,00266,00266,00266,007.500
04 de jan. de 2024274,00288,00274,00288,00288,0046.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...