Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 472.00 | 472.00 | 464.00 | 470.00 | 470.00 | 15,939,000 |
| 2024-05-06 | 472.00 | 474.00 | 470.00 | 472.00 | 472.00 | 838,600 |
| 2024-05-03 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 5,982,100 |
| 2024-05-02 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | 3,209,500 |
| 2024-04-30 | 474.00 | 474.00 | 470.00 | 472.00 | 472.00 | 2,316,700 |
| 2024-04-29 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | 1,081,700 |
| 2024-04-26 | 474.00 | 474.00 | 470.00 | 472.00 | 472.00 | 3,262,300 |
| 2024-04-25 | 470.00 | 476.00 | 470.00 | 474.00 | 474.00 | 1,214,400 |
| 2024-04-24 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 2,264,300 |
| 2024-04-23 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | 701,400 |
| 2024-04-22 | 470.00 | 474.00 | 470.00 | 472.00 | 472.00 | 1,113,200 |
| 2024-04-19 | 470.00 | 474.00 | 470.00 | 470.00 | 470.00 | 10,659,600 |
| 2024-04-18 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 2,409,600 |
| 2024-04-17 | 478.00 | 478.00 | 470.00 | 470.00 | 470.00 | 11,138,500 |
| 2024-04-16 | 476.00 | 478.00 | 472.00 | 474.00 | 474.00 | 5,547,900 |
| 2024-04-05 | 476.00 | 480.00 | 472.00 | 478.00 | 478.00 | 6,622,200 |
| 2024-04-04 | 474.00 | 478.00 | 470.00 | 476.00 | 476.00 | 6,068,000 |
| 2024-04-03 | 476.00 | 476.00 | 470.00 | 474.00 | 474.00 | 1,627,300 |
| 2024-04-02 | 472.00 | 478.00 | 472.00 | 474.00 | 474.00 | 3,705,100 |
| 2024-04-01 | 476.00 | 476.00 | 470.00 | 474.00 | 474.00 | 4,444,800 |
| 2024-03-28 | 474.00 | 476.00 | 472.00 | 476.00 | 476.00 | 1,552,000 |
| 2024-03-27 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 1,990,900 |
| 2024-03-26 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2024-03-25 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2024-03-22 | 476.00 | 478.00 | 474.00 | 478.00 | 478.00 | 1,706,100 |
| 2024-03-21 | 476.00 | 478.00 | 470.00 | 476.00 | 476.00 | 4,350,300 |
| 2024-03-20 | 474.00 | 480.00 | 472.00 | 474.00 | 474.00 | 28,569,700 |
| 2024-03-19 | 472.00 | 476.00 | 470.00 | 472.00 | 472.00 | 6,988,400 |
| 2024-03-18 | 472.00 | 476.00 | 470.00 | 472.00 | 472.00 | 3,792,000 |
| 2024-03-15 | 472.00 | 478.00 | 470.00 | 474.00 | 474.00 | 6,148,000 |
| 2024-03-14 | 470.00 | 476.00 | 470.00 | 474.00 | 474.00 | 3,298,500 |
| 2024-03-13 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 2,586,700 |
| 2024-03-08 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 5,761,400 |
| 2024-03-07 | 476.00 | 476.00 | 472.00 | 476.00 | 476.00 | 1,557,900 |
| 2024-03-06 | 472.00 | 478.00 | 472.00 | 476.00 | 476.00 | 3,753,200 |
| 2024-03-05 | 474.00 | 476.00 | 472.00 | 474.00 | 474.00 | 9,522,700 |
| 2024-03-04 | 476.00 | 478.00 | 474.00 | 478.00 | 478.00 | 1,292,100 |
| 2024-03-01 | 476.00 | 478.00 | 472.00 | 478.00 | 478.00 | 1,946,900 |
| 2024-02-29 | 476.00 | 476.00 | 472.00 | 476.00 | 476.00 | 2,636,000 |
| 2024-02-28 | 474.00 | 476.00 | 474.00 | 476.00 | 476.00 | 1,561,100 |
| 2024-02-27 | 476.00 | 478.00 | 474.00 | 474.00 | 474.00 | 2,330,600 |
| 2024-02-26 | 478.00 | 478.00 | 472.00 | 476.00 | 476.00 | 3,779,700 |
| 2024-02-23 | 476.00 | 478.00 | 472.00 | 478.00 | 478.00 | 2,000,500 |
| 2024-02-22 | 476.00 | 476.00 | 472.00 | 476.00 | 476.00 | 2,880,200 |
| 2024-02-21 | 474.00 | 476.00 | 472.00 | 476.00 | 476.00 | 2,294,800 |
| 2024-02-20 | 474.00 | 476.00 | 472.00 | 476.00 | 476.00 | 2,604,600 |
| 2024-02-19 | 474.00 | 476.00 | 472.00 | 476.00 | 476.00 | 4,279,900 |
| 2024-02-16 | 472.00 | 478.00 | 472.00 | 474.00 | 474.00 | 6,361,500 |
| 2024-02-15 | 476.00 | 476.00 | 472.00 | 474.00 | 474.00 | 7,008,600 |
| 2024-02-13 | 476.00 | 478.00 | 472.00 | 476.00 | 476.00 | 11,073,700 |
| 2024-02-12 | 476.00 | 480.00 | 474.00 | 478.00 | 478.00 | 4,586,200 |
| 2024-02-07 | 476.00 | 478.00 | 474.00 | 478.00 | 478.00 | 3,003,700 |
| 2024-02-06 | 476.00 | 478.00 | 474.00 | 476.00 | 476.00 | 5,675,500 |
| 2024-02-05 | 478.00 | 480.00 | 474.00 | 480.00 | 480.00 | 8,819,200 |
| 2024-02-02 | 476.00 | 480.00 | 474.00 | 480.00 | 480.00 | 6,844,200 |
| 2024-02-01 | 478.00 | 480.00 | 474.00 | 476.00 | 476.00 | 6,719,200 |
| 2024-01-31 | 478.00 | 480.00 | 474.00 | 480.00 | 480.00 | 9,676,200 |
| 2024-01-30 | 476.00 | 478.00 | 474.00 | 476.00 | 476.00 | 8,669,900 |
| 2024-01-29 | 476.00 | 478.00 | 474.00 | 476.00 | 476.00 | 5,684,700 |
| 2024-01-26 | 476.00 | 478.00 | 476.00 | 478.00 | 478.00 | 4,950,500 |
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.