What is the all time high of GEMA?

PT Gema Grahasarana Tbk (GEMA) closed at its highest ever adjusted price, IDR 408.67, on Dec 16, 2021. Its lowest close was IDR 7.68 on Feb 12, 2009.

How much has GEMA returned over the last 10 years?

+16.8% in price terms from the close ten years before Sep 29, 2026, which is +1.6% a year compounded. Over one year the return is -31.7%; over five years -76.8%.

What was the worst drawdown in GEMA history?

-81.9% from the Dec 16, 2021 peak to the Jun 8, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does GEMA historical data go?

The daily series starts on Aug 12, 2002 and runs to Sep 29, 2026: 5,978 trading sessions across 24.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are GEMA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get GEMA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 12, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for GEMA?

Among complete calendar years, 2010 was the best at +194.7% and 2024 the worst at -41.1%, measured close to close.

IDX · GEMA · stock

PT Gema Grahasarana Tbk (GEMA) stock price history

Every IDX trading session of PT Gema Grahasarana Tbk from Aug 12, 2002 to Sep 29, 2026: 5,978 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GEMA data, free key Year by year table

GEMA adjusted close, 2002 to 2026

GEMAPT Gema Grahasarana Tbk

IDR 78.00-31.7% over one year

IDR 408.67
All time high, 2021: IDR 123.98
52 week high, IDR 67.00 low: 5,978
Daily sessions since 2002

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

GEMA key facts

PT Gema Grahasarana Tbk (GEMA) closed at IDR 78.00 on Sep 29, 2026 on IDX.
GEMA's all time high close is IDR 408.67, set on Dec 16, 2021; its all time low close is IDR 7.68 on Feb 12, 2009.
GEMA's 52 week range is IDR 67.00 to IDR 123.98.
GEMA returned -31.7% over the year to Sep 29, 2026 and -76.8% over five years.
Over ten years GEMA returned +17%, +1.6% a year compounded.
GEMA's deepest drawdown was -81.9% from Dec 16, 2021 to Jun 8, 2026.
DataCedar holds 5,978 daily sessions of GEMA history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GEMA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GEMA returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-6.0%
3 months	+1.3%
6 months	-7.1%
Year to date	-17.6%
1 year	-31.7%
3 years	-73.8%
5 years	-76.8%
10 years	+16.8%
Since Aug 12, 2002	+242.8%
Compound annual growth, 24.1 years	+5.2%

GEMA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 408.67 on Dec 16, 2021
All time low close: IDR 7.68 on Feb 12, 2009
52 week high: IDR 123.98 on Oct 1, 2025
52 week low: IDR 67.00 on Jun 10, 2026
Deepest drawdown: -81.9% from Dec 16, 2021 to Jun 8, 2026, not yet recovered
Best single session: +35.0% on May 14, 2007
Worst single session: -34.8% on Apr 17, 2008
Volatility, 1 year annualised: 42.0%
Sessions closing higher, 1 year: 31%
Growth of 1 since 2002: 3.4×
Best calendar year: 2010, +195%
Worst calendar year: 2024, -41%

GEMA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 94.69	IDR 117.14	IDR 67.00	IDR 78.00	-17.6%	1B	180
2025	IDR 154.15	IDR 183.46	IDR 75.17	IDR 94.69	-38.2%	2.8B	236
2024	IDR 260.06	IDR 321.53	IDR 151.31	IDR 153.20	-41.1%	31.4M	237
2023	IDR 273.07	IDR 427.25	IDR 153.25	IDR 260.06	-6.7%	10.5M	239
2022	IDR 328.79	IDR 399.38	IDR 221.05	IDR 278.64	-15.3%	3.6M	246
2021	IDR 334.37	IDR 408.67	IDR 287.93	IDR 328.79	+2.3%	7M	247
2020	IDR 309.55	IDR 345.51	IDR 243.34	IDR 321.36	+3.8%	6.3M	242
2019	IDR 284.99	IDR 348.01	IDR 252.77	IDR 309.55	+8.6%	48.8M	258
2018	IDR 171.67	IDR 310.24	IDR 169.90	IDR 284.99	+66.0%	44.2M	261
2017	IDR 69.80	IDR 171.67	IDR 66.80	IDR 171.67	+145.9%	165.9M	254
2016	IDR 52.48	IDR 75.15	IDR 46.40	IDR 69.80	+33.0%	54.3M	246
2015	IDR 61.90	IDR 61.90	IDR 39.80	IDR 52.48	-15.2%	85.3M	245
2014	IDR 72.25	IDR 73.01	IDR 45.91	IDR 61.90	-14.3%	79.4M	244
2013	IDR 57.78	IDR 115.55	IDR 55.58	IDR 72.25	+25.0%	190.6M	244
2012	IDR 43.15	IDR 86.30	IDR 33.64	IDR 57.78	+31.7%	5.9B	246
2011	IDR 42.01	IDR 51.19	IDR 33.64	IDR 43.88	+8.2%	115.5M	247
2010	IDR 13.76	IDR 49.26	IDR 11.59	IDR 40.57	+194.7%	512.7M	245
2009	IDR 20.28	IDR 20.28	IDR 7.24	IDR 13.76	-32.1%	23.9M	244
2008	IDR 25.35	IDR 26.80	IDR 11.16	IDR 20.28	-20.0%	4.4M	239
2007	IDR 17.39	IDR 29.12	IDR 13.33	IDR 25.35	+40.0%	79.7M	247
2006	IDR 15.21	IDR 18.83	IDR 5.80	IDR 18.11	+19.0%	30M	259
2005	IDR 15.94	IDR 17.39	IDR 10.87	IDR 15.21	-4.5%	75.6M	247
2004	IDR 14.49	IDR 18.83	IDR 10.87	IDR 15.94	+10.0%	58.3M	262
2003	IDR 14.72	IDR 18.83	IDR 12.31	IDR 14.49	-1.6%	183.5M	261
2002	IDR 30.11	IDR 30.11	IDR 10.71	IDR 14.72	n/a	403.4M	102

GEMA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 78.00	-6.0%
August 2026	IDR 83.00	+2.5%
July 2026	IDR 81.00	+8.0%
June 2026	IDR 75.00	-9.6%
May 2026	IDR 82.98	-4.5%
April 2026	IDR 86.88	+2.3%
March 2026	IDR 84.93	-11.2%
February 2026	IDR 95.67	+4.3%
January 2026	IDR 91.76	-3.1%
December 2025	IDR 94.69	+6.6%
November 2025	IDR 88.83	+2.2%
October 2025	IDR 86.88	-26.4%

About the GEMA data

Daily bars. 5,978 sessions from Aug 12, 2002 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GEMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

FUTR PT Futura Energi Global Tbk
FWCT PT Wijaya Cahaya Timber Tbk
GDST PT Gunawan Dianjaya Steel Tbk
GDYR PT Goodyear Indonesia Tbk
GEMS PT Golden Energy Mines Tbk
GGRM PT Gudang Garam Tbk
GGRP PT Gunung Raja Paksi Tbk
GHON PT Gihon Telekomunikasi Indonesia Tbk

Browse IDX

Historical data guides

Common questions

GEMA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market