Stock listing
IDX:GEMA PT Gema Grahasarana Tbk Saham
Follow PT Gema Grahasarana Tbk into a list and get an email when it puts out news.
Share price · IDX:GEMA
69.00 IDR +1.00 (+1.5%)
Close on Nov 2, 2026
- Day range
- 64.00 – 74.00 IDRNov 2, 2026
- Volume
- 2.24M sharesNov 2, 2026
- Market cap
- 110.2B IDRAt the close on Nov 2, 2026 · price × 1.60B shares outstanding
- 52-week range
- 64.00 – 120.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 401.1M IDRMedian day 1.80M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:GEMA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 69.00 | +1.00 | +1.5% | 69.00 | 74.00 | 64.00 | 2,240,800 | |
| 68.00 | -2.00 | -2.9% | 71.00 | 71.00 | 67.00 | 787,700 | |
| 70.00 | -4.00 | -5.4% | 74.00 | 79.00 | 70.00 | 6,460,200 | |
| 74.00 | 0.00 | 0.0% | 73.00 | 78.00 | 70.00 | 5,709,400 | |
| 74.00 | -3.00 | -3.9% | 78.00 | 78.00 | 72.00 | 889,500 | |
| 77.00 | +3.00 | +4.1% | 76.00 | 80.00 | 73.00 | 3,158,300 | |
| 74.00 | +1.00 | +1.4% | 73.00 | 75.00 | 72.00 | 657,700 | |
| 73.00 | +1.00 | +1.4% | 72.00 | 76.00 | 71.00 | 789,100 | |
| 72.00 | +2.00 | +2.9% | 71.00 | 74.00 | 68.00 | 2,156,300 | |
| 70.00 | +1.00 | +1.4% | 67.00 | 79.00 | 65.00 | 4,198,800 | |
| 69.00 | -5.00 | -6.8% | 69.00 | 72.00 | 69.00 | 1,693,900 | |
| 74.00 | -12.00 | -14.0% | 74.00 | 80.00 | 74.00 | 4,220,400 | |
| 86.00 | +1.00 | +1.2% | 84.00 | 86.00 | 82.00 | 1,158,800 | |
| 85.00 | -1.00 | -1.2% | 86.00 | 89.00 | 85.00 | 1,199,600 | |
| 86.00 | -2.00 | -2.3% | 86.00 | 88.00 | 81.00 | 2,310,700 | |
| 88.00 | -1.00 | -1.1% | 89.00 | 91.00 | 85.00 | 1,584,400 | |
| 89.00 | -1.00 | -1.1% | 89.00 | 91.00 | 88.00 | 1,761,300 | |
| 90.00 | -1.00 | -1.1% | 91.00 | 93.00 | 89.00 | 4,147,800 | |
| 91.00 | +6.00 | +7.1% | 86.00 | 95.00 | 84.00 | 14,667,800 | |
| 85.00 | +2.00 | +2.4% | 84.00 | 86.00 | 82.00 | 1,749,400 | |
| 83.00 | +5.00 | +6.4% | 78.00 | 86.00 | 76.00 | 2,658,600 | |
| 78.00 | -1.00 | -1.3% | 80.00 | 80.00 | 77.00 | 153,200 | |
| 79.00 | -1.00 | -1.3% | 79.00 | 80.00 | 78.00 | 1,272,000 | |
| 80.00 | +2.00 | +2.6% | 79.00 | 81.00 | 79.00 | 722,400 | |
| 78.00 | -2.00 | -2.5% | 80.00 | 80.00 | 72.00 | 2,636,100 | |
| 80.00 | -1.00 | -1.2% | 80.00 | 81.00 | 77.00 | 1,241,200 | |
| 81.00 | -7.00 | -8.0% | 87.00 | 90.00 | 76.00 | 8,313,000 | |
| 88.00 | +1.00 | +1.1% | 89.00 | 89.00 | 86.00 | 1,248,700 | |
| 87.00 | +1.00 | +1.2% | 86.00 | 93.00 | 86.00 | 6,680,200 | |
| 86.00 | -4.00 | -4.4% | 90.00 | 91.00 | 86.00 | 2,018,600 | |
| 90.00 | -1.00 | -1.1% | 90.00 | 91.00 | 90.00 | 1,587,500 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 93.00 | 90.00 | 1,828,700 | |
| 92.00 | +1.00 | +1.1% | 91.00 | 96.00 | 90.00 | 5,209,500 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 93.00 | 89.00 | 2,456,500 | |
| 92.00 | +1.00 | +1.1% | 92.00 | 93.00 | 90.00 | 1,765,300 | |
| 91.00 | -2.00 | -2.2% | 93.00 | 94.00 | 91.00 | 1,381,600 | |
| 93.00 | 0.00 | 0.0% | 92.00 | 94.00 | 90.00 | 3,370,700 | |
| 93.00 | -1.00 | -1.1% | 94.00 | 103.00 | 92.00 | 39,689,900 | |
| 94.00 | +1.00 | +1.1% | 94.00 | 94.00 | 91.00 | 2,888,900 | |
| 93.00 | 0.00 | 0.0% | 92.00 | 95.00 | 92.00 | 2,931,500 | |
| 93.00 | +1.00 | +1.1% | 93.00 | 94.00 | 89.00 | 3,044,200 | |
| 92.00 | -2.00 | -2.1% | 94.00 | 94.00 | 92.00 | 1,920,900 | |
| 94.00 | +4.00 | +4.4% | 90.00 | 94.00 | 90.00 | 7,205,000 | |
| 90.00 | -4.00 | -4.3% | 92.00 | 94.00 | 88.00 | 22,052,700 | |
| 94.00 | +11.00 | +13.3% | 84.00 | 98.00 | 83.00 | 84,331,300 | |
| 83.00 | 0.00 | 0.0% | 84.00 | 85.00 | 82.00 | 1,230,700 | |
| 83.00 | +1.00 | +1.2% | 82.00 | 87.00 | 82.00 | 2,121,900 | |
| 82.00 | 0.00 | 0.0% | 81.00 | 83.00 | 80.00 | 2,481,500 | |
| 82.00 | -1.00 | -1.2% | 82.00 | 85.00 | 81.00 | 1,475,800 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 83.00 | 83.00 | 0 | |
| 83.00 | 0.00 | 0.0% | 83.00 | 84.00 | 82.00 | 977,600 | |
| 83.00 | +2.00 | +2.5% | 81.00 | 84.00 | 80.00 | 2,423,100 | |
| 81.00 | -1.00 | -1.2% | 82.00 | 82.00 | 80.00 | 836,300 | |
| 82.00 | +1.00 | +1.2% | 81.00 | 85.00 | 80.00 | 3,896,000 | |
| 81.00 | +1.00 | +1.3% | 80.00 | 83.00 | 80.00 | 2,168,800 | |
| 80.00 | 0.00 | 0.0% | 80.00 | 80.00 | 80.00 | 0 | |
| 80.00 | -1.00 | -1.2% | 81.00 | 82.00 | 80.00 | 384,500 | |
| 81.00 | 0.00 | 0.0% | 82.00 | 82.00 | 80.00 | 497,800 | |
| 81.00 | 0.00 | 0.0% | 82.00 | 83.00 | 81.00 | 1,211,000 | |
| 81.00 | 0.00 | 0.0% | 80.00 | 87.00 | 80.00 | 6,279,300 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 81.00 | 80.00 | 1,022,000 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 81.00 | 80.00 | 586,800 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 81.00 | 80.00 | 455,000 | |
| 81.00 | +1.00 | +1.3% | 81.00 | 83.00 | 79.00 | 1,043,200 | |
| 80.00 | -1.00 | -1.2% | 80.00 | 82.00 | 80.00 | 209,500 | |
| 81.00 | 0.00 | 0.0% | 82.00 | 82.00 | 80.00 | 191,800 |
- Ticker
- IDX:GEMA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 26, 2026
Closed 77.00 (+4.1%) on Oct 26, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 26, 2026
Closed 77.00 (+4.1%) on Oct 26, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 9, 2026
Closed 89.00 (-1.1%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 91.00 (+7.1%) on Oct 7, 2026
Resignation of a Member of the Board of Commissioners
Sep 29, 2026
Closed 80.00 (+2.6%) on Sep 30, 2026
Explanation on Request for Explanation of the Exchange
Sep 4, 2026
Closed 92.00 (-2.1%) on Sep 4, 2026
Announcement of the passing of the company independent commissioner
Aug 31, 2026
Closed 83.00 (0.0%) on Aug 31, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 27, 2026
Closed 81.00 (-1.2%) on Jul 27, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 22, 2026
Closed 86.00 (+3.6%) on May 22, 2026
PT Gema Grahasarana Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Gema Grahasarana Tbk.