Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | 3,083,600 |
| 2024-08-06 | 454.00 | 456.00 | 452.00 | 456.00 | 456.00 | 194,300 |
| 2024-08-05 | 450.00 | 456.00 | 450.00 | 454.00 | 454.00 | 896,400 |
| 2024-08-02 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 694,300 |
| 2024-08-01 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 101,000 |
| 2024-07-31 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 300,200 |
| 2024-07-30 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 569,500 |
| 2024-07-29 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 5,259,600 |
| 2024-07-26 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 8,235,600 |
| 2024-07-25 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 4,641,100 |
| 2024-07-24 | 452.00 | 454.00 | 450.00 | 450.00 | 450.00 | 128,200 |
| 2024-07-23 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 134,500 |
| 2024-07-22 | 452.00 | 454.00 | 450.00 | 450.00 | 450.00 | 3,232,400 |
| 2024-07-19 | 452.00 | 456.00 | 450.00 | 452.00 | 452.00 | 230,400 |
| 2024-07-18 | 456.00 | 456.00 | 452.00 | 452.00 | 452.00 | 431,500 |
| 2024-07-17 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 279,800 |
| 2024-07-16 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 3,181,200 |
| 2024-07-15 | 454.00 | 456.00 | 450.00 | 450.00 | 450.00 | 213,074,100 |
| 2024-07-12 | 454.00 | 456.00 | 452.00 | 454.00 | 454.00 | 1,156,600 |
| 2024-07-11 | 456.00 | 456.00 | 452.00 | 454.00 | 454.00 | 2,631,700 |
| 2024-07-10 | 456.00 | 456.00 | 452.00 | 456.00 | 456.00 | 12,368,200 |
| 2024-07-09 | 456.00 | 458.00 | 454.00 | 456.00 | 456.00 | 304,600 |
| 2024-07-08 | 462.00 | 464.00 | 454.00 | 456.00 | 456.00 | 15,075,200 |
| 2024-07-05 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 230,900 |
| 2024-07-04 | 466.00 | 466.00 | 458.00 | 460.00 | 460.00 | 3,589,500 |
| 2024-07-03 | 466.00 | 466.00 | 462.00 | 464.00 | 464.00 | 960,100 |
| 2024-07-02 | 466.00 | 466.00 | 462.00 | 466.00 | 466.00 | 666,800 |
| 2024-07-01 | 466.00 | 466.00 | 462.00 | 466.00 | 466.00 | 1,006,800 |
| 2024-06-28 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 1,265,000 |
| 2024-06-27 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 702,400 |
| 2024-06-26 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | 987,900 |
| 2024-06-25 | 464.00 | 466.00 | 456.00 | 462.00 | 462.00 | 2,341,300 |
| 2024-06-24 | 474.00 | 474.00 | 458.00 | 464.00 | 464.00 | 5,428,400 |
| 2024-06-21 | 460.00 | 462.00 | 454.00 | 460.00 | 460.00 | 3,314,700 |
| 2024-06-20 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 763,800 |
| 2024-06-19 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 625,100 |
| 2024-06-14 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | 587,000 |
| 2024-06-13 | 464.00 | 468.00 | 456.00 | 466.00 | 466.00 | 3,640,100 |
| 2024-06-12 | 466.00 | 466.00 | 458.00 | 464.00 | 464.00 | 2,333,600 |
| 2024-06-11 | 468.00 | 468.00 | 454.00 | 468.00 | 468.00 | 4,058,100 |
| 2024-06-10 | 470.00 | 472.00 | 462.00 | 468.00 | 468.00 | 1,623,300 |
| 2024-06-07 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 3,238,400 |
| 2024-06-06 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 1,586,300 |
| 2024-06-05 | 454.00 | 458.00 | 454.00 | 458.00 | 458.00 | 721,900 |
| 2024-06-04 | 456.00 | 456.00 | 452.00 | 456.00 | 456.00 | 1,860,500 |
| 2024-06-03 | 454.00 | 456.00 | 450.00 | 456.00 | 456.00 | 3,925,500 |
| 2024-05-31 | 458.00 | 458.00 | 450.00 | 454.00 | 454.00 | 3,418,300 |
| 2024-05-30 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 1,007,300 |
| 2024-05-29 | 454.00 | 454.00 | 450.00 | 452.00 | 452.00 | 4,838,500 |
| 2024-05-28 | 452.00 | 454.00 | 450.00 | 452.00 | 452.00 | 4,778,700 |
| 2024-05-27 | 456.00 | 456.00 | 452.00 | 452.00 | 452.00 | 4,708,600 |
| 2024-05-22 | 454.00 | 458.00 | 452.00 | 454.00 | 454.00 | 6,180,100 |
| 2024-05-21 | 454.00 | 456.00 | 452.00 | 454.00 | 454.00 | 5,270,100 |
| 2024-05-20 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 2,023,400 |
| 2024-05-17 | 462.00 | 462.00 | 454.00 | 460.00 | 460.00 | 3,395,900 |
| 2024-05-16 | 458.00 | 462.00 | 458.00 | 460.00 | 460.00 | 461,400 |
| 2024-05-15 | 460.00 | 462.00 | 456.00 | 458.00 | 458.00 | 335,800 |
| 2024-05-14 | 456.00 | 460.00 | 452.00 | 456.00 | 456.00 | 3,962,400 |
| 2024-05-13 | 462.00 | 464.00 | 452.00 | 458.00 | 458.00 | 13,389,900 |
| 2024-05-08 | 470.00 | 470.00 | 460.00 | 464.00 | 464.00 | 1,338,400 |
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.