Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 476.00 | 478.00 | 476.00 | 478.00 | 478.00 | 5,706,100 |
| 2024-01-24 | 476.00 | 478.00 | 476.00 | 478.00 | 478.00 | 4,205,800 |
| 2024-01-23 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | 7,596,700 |
| 2024-01-22 | 480.00 | 480.00 | 478.00 | 480.00 | 480.00 | 3,234,100 |
| 2024-01-19 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 3,909,900 |
| 2024-01-18 | 480.00 | 480.00 | 476.00 | 478.00 | 478.00 | 10,185,400 |
| 2024-01-17 | 480.00 | 482.00 | 476.00 | 480.00 | 480.00 | 4,909,700 |
| 2024-01-16 | 480.00 | 482.00 | 478.00 | 482.00 | 482.00 | 5,347,900 |
| 2024-01-15 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2024-01-12 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | 6,463,500 |
| 2024-01-11 | 482.00 | 482.00 | 478.00 | 480.00 | 480.00 | 6,031,400 |
| 2024-01-10 | 480.00 | 480.00 | 478.00 | 480.00 | 480.00 | 7,765,700 |
| 2024-01-09 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 8,321,100 |
| 2024-01-08 | 476.00 | 478.00 | 476.00 | 478.00 | 478.00 | 8,756,500 |
| 2024-01-05 | 478.00 | 478.00 | 476.00 | 478.00 | 478.00 | 8,196,000 |
| 2024-01-04 | 480.00 | 480.00 | 476.00 | 478.00 | 478.00 | 9,107,500 |
| 2024-01-03 | 480.00 | 482.00 | 478.00 | 480.00 | 480.00 | 16,282,200 |
| 2024-01-02 | 482.00 | 482.00 | 478.00 | 480.00 | 480.00 | 9,327,500 |
| 2023-12-29 | 480.00 | 482.00 | 476.00 | 482.00 | 482.00 | 22,906,800 |
| 2023-12-28 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 14,301,500 |
| 2023-12-27 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | 15,559,100 |
| 2023-12-22 | 482.00 | 482.00 | 478.00 | 480.00 | 480.00 | 16,171,200 |
| 2023-12-21 | 480.00 | 480.00 | 478.00 | 480.00 | 480.00 | 13,701,200 |
| 2023-12-20 | 480.00 | 482.00 | 478.00 | 480.00 | 480.00 | 18,702,200 |
| 2023-12-19 | 480.00 | 482.00 | 478.00 | 480.00 | 480.00 | 17,519,300 |
| 2023-12-18 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | 5,458,700 |
| 2023-12-15 | 480.00 | 484.00 | 478.00 | 484.00 | 484.00 | 8,023,700 |
| 2023-12-14 | 476.00 | 480.00 | 474.00 | 480.00 | 480.00 | 7,509,000 |
| 2023-12-13 | 476.00 | 476.00 | 472.00 | 476.00 | 476.00 | 3,999,000 |
| 2023-12-12 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | 18,139,600 |
| 2023-12-11 | 478.00 | 478.00 | 476.00 | 478.00 | 478.00 | 2,997,100 |
| 2023-12-08 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | 2,129,400 |
| 2023-12-07 | 480.00 | 480.00 | 476.00 | 480.00 | 480.00 | 11,538,000 |
| 2023-12-06 | 478.00 | 482.00 | 476.00 | 480.00 | 480.00 | 14,880,600 |
| 2023-12-05 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | 5,561,900 |
| 2023-12-04 | 480.00 | 480.00 | 476.00 | 480.00 | 480.00 | 8,398,500 |
| 2023-12-01 | 476.00 | 480.00 | 472.00 | 480.00 | 480.00 | 23,524,300 |
| 2023-11-30 | 472.00 | 476.00 | 472.00 | 476.00 | 476.00 | 7,323,900 |
| 2023-11-29 | 474.00 | 474.00 | 472.00 | 474.00 | 474.00 | 2,799,500 |
| 2023-11-28 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 4,459,300 |
| 2023-11-27 | 474.00 | 474.00 | 470.00 | 472.00 | 472.00 | 4,497,100 |
| 2023-11-24 | 474.00 | 474.00 | 472.00 | 472.00 | 472.00 | 3,629,500 |
| 2023-11-23 | 470.00 | 476.00 | 470.00 | 474.00 | 474.00 | 5,635,300 |
| 2023-11-22 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | 7,084,800 |
| 2023-11-21 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | 9,682,200 |
| 2023-11-20 | 482.00 | 482.00 | 476.00 | 480.00 | 480.00 | 4,593,400 |
| 2023-11-17 | 476.00 | 482.00 | 476.00 | 482.00 | 482.00 | 18,591,200 |
| 2023-11-16 | 478.00 | 480.00 | 474.00 | 476.00 | 476.00 | 7,162,400 |
| 2023-11-15 | 486.00 | 486.00 | 476.00 | 478.00 | 478.00 | 12,952,600 |
| 2023-11-14 | 472.00 | 490.00 | 468.00 | 486.00 | 486.00 | 23,007,900 |
| 2023-11-13 | 472.00 | 472.00 | 468.00 | 472.00 | 472.00 | 14,825,800 |
| 2023-11-10 | 466.00 | 472.00 | 466.00 | 472.00 | 472.00 | 30,022,700 |
| 2023-11-09 | 466.00 | 468.00 | 466.00 | 468.00 | 468.00 | 11,298,000 |
| 2023-11-08 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | 17,702,900 |
| 2023-11-07 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | 17,574,200 |
| 2023-11-06 | 466.00 | 470.00 | 464.00 | 470.00 | 470.00 | 44,383,400 |
| 2023-11-03 | 454.00 | 466.00 | 454.00 | 466.00 | 466.00 | 78,734,300 |
| 2023-11-02 | 452.00 | 456.00 | 452.00 | 454.00 | 454.00 | 743,300 |
| 2023-11-01 | 454.00 | 456.00 | 452.00 | 452.00 | 452.00 | 25,560,400 |
| 2023-10-31 | 454.00 | 456.00 | 454.00 | 454.00 | 454.00 | 516,100 |
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.