Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 274.00 | 288.00 | 254.00 | 268.00 | 268.00 | 5,742,800 |
| 2026-10-16 | 306.00 | 306.00 | 272.00 | 272.00 | 272.00 | 6,598,300 |
| 2026-10-15 | 314.00 | 336.00 | 306.00 | 320.00 | 320.00 | 7,193,800 |
| 2026-10-14 | 282.00 | 336.00 | 280.00 | 314.00 | 314.00 | 6,211,900 |
| 2026-10-13 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | 2,035,200 |
| 2026-10-12 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 1,672,100 |
| 2026-10-09 | 290.00 | 304.00 | 288.00 | 294.00 | 294.00 | 1,565,700 |
| 2026-10-08 | 282.00 | 292.00 | 276.00 | 288.00 | 288.00 | 2,040,000 |
| 2026-10-07 | 266.00 | 286.00 | 258.00 | 280.00 | 280.00 | 4,308,800 |
| 2026-10-06 | 254.00 | 266.00 | 248.00 | 266.00 | 266.00 | 2,554,900 |
| 2026-10-05 | 258.00 | 264.00 | 250.00 | 254.00 | 254.00 | 3,946,900 |
| 2026-10-02 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | 1,238,100 |
| 2026-10-01 | 274.00 | 292.00 | 260.00 | 264.00 | 264.00 | 704,600 |
| 2026-09-30 | 266.00 | 286.00 | 260.00 | 270.00 | 270.00 | 514,900 |
| 2026-09-29 | 264.00 | 270.00 | 258.00 | 260.00 | 260.00 | 828,500 |
| 2026-09-28 | 270.00 | 288.00 | 260.00 | 266.00 | 266.00 | 1,952,400 |
| 2026-09-25 | 296.00 | 332.00 | 266.00 | 270.00 | 270.00 | 14,283,100 |
| 2026-09-24 | 290.00 | 292.00 | 280.00 | 280.00 | 280.00 | 371,000 |
| 2026-09-23 | 280.00 | 302.00 | 278.00 | 290.00 | 290.00 | 1,274,900 |
| 2026-09-22 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 463,600 |
| 2026-09-21 | 288.00 | 288.00 | 278.00 | 284.00 | 284.00 | 1,099,300 |
| 2026-09-18 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | 958,600 |
| 2026-09-17 | 286.00 | 302.00 | 268.00 | 286.00 | 286.00 | 2,164,000 |
| 2026-09-16 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 698,500 |
| 2026-09-15 | 296.00 | 298.00 | 286.00 | 288.00 | 288.00 | 759,800 |
| 2026-09-14 | 296.00 | 302.00 | 288.00 | 290.00 | 290.00 | 1,352,700 |
| 2026-09-11 | 304.00 | 306.00 | 290.00 | 296.00 | 296.00 | 1,168,500 |
| 2026-09-10 | 304.00 | 336.00 | 298.00 | 304.00 | 304.00 | 9,970,700 |
| 2026-09-09 | 320.00 | 326.00 | 290.00 | 298.00 | 298.00 | 3,458,900 |
| 2026-09-08 | 340.00 | 340.00 | 314.00 | 320.00 | 320.00 | 2,522,100 |
| 2026-09-07 | 348.00 | 356.00 | 328.00 | 340.00 | 340.00 | 894,900 |
| 2026-09-04 | 364.00 | 398.00 | 336.00 | 348.00 | 348.00 | 5,958,700 |
| 2026-09-03 | 374.00 | 388.00 | 348.00 | 358.00 | 358.00 | 9,177,400 |
| 2026-09-02 | 344.00 | 406.00 | 344.00 | 406.00 | 406.00 | 13,513,300 |
| 2026-09-01 | 268.00 | 326.00 | 266.00 | 326.00 | 326.00 | 8,279,400 |
| 2026-08-31 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | 810,900 |
| 2026-08-28 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 238,100 |
| 2026-08-27 | 258.00 | 262.00 | 250.00 | 262.00 | 262.00 | 1,240,900 |
| 2026-08-26 | 260.00 | 270.00 | 252.00 | 258.00 | 258.00 | 2,304,500 |
| 2026-08-25 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-08-24 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | 751,900 |
| 2026-08-21 | 264.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1,108,500 |
| 2026-08-20 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 740,700 |
| 2026-08-19 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 1,754,300 |
| 2026-08-18 | 270.00 | 274.00 | 260.00 | 266.00 | 266.00 | 2,690,800 |
| 2026-08-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-14 | 258.00 | 270.00 | 252.00 | 270.00 | 270.00 | 1,354,300 |
| 2026-08-13 | 260.00 | 270.00 | 258.00 | 258.00 | 258.00 | 1,307,200 |
| 2026-08-12 | 258.00 | 262.00 | 252.00 | 260.00 | 260.00 | 758,400 |
| 2026-08-11 | 260.00 | 270.00 | 250.00 | 258.00 | 258.00 | 1,722,400 |
| 2026-08-10 | 258.00 | 260.00 | 250.00 | 260.00 | 260.00 | 765,900 |
| 2026-08-07 | 254.00 | 262.00 | 252.00 | 258.00 | 258.00 | 949,200 |
| 2026-08-06 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 257,000 |
| 2026-08-05 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 1,142,500 |
| 2026-08-04 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | 582,800 |
| 2026-08-03 | 258.00 | 258.00 | 250.00 | 258.00 | 258.00 | 429,900 |
| 2026-07-31 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 539,800 |
| 2026-07-30 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 648,100 |
| 2026-07-29 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 621,800 |
| 2026-07-28 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 368,500 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.