Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 454.00 | 456.00 | 454.00 | 454.00 | 454.00 | 1,199,600 |
| 2023-10-27 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | 17,031,500 |
| 2023-10-26 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 2,959,600 |
| 2023-10-25 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 315,200 |
| 2023-10-24 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 194,400 |
| 2023-10-23 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 10,328,700 |
| 2023-10-20 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 290,100 |
| 2023-10-19 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 1,406,500 |
| 2023-10-18 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 470,100 |
| 2023-10-17 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 471,200 |
| 2023-10-16 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 729,300 |
| 2023-10-13 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 1,061,300 |
| 2023-10-12 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 648,600 |
| 2023-10-11 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 346,300 |
| 2023-10-10 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 1,375,600 |
| 2023-10-09 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 503,500 |
| 2023-10-06 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 158,300 |
| 2023-10-05 | 456.00 | 456.00 | 452.00 | 452.00 | 452.00 | 838,600 |
| 2023-10-04 | 452.00 | 456.00 | 452.00 | 452.00 | 452.00 | 281,100 |
| 2023-10-03 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 762,600 |
| 2023-10-02 | 452.00 | 456.00 | 452.00 | 452.00 | 452.00 | 1,854,000 |
| 2023-09-29 | 454.00 | 456.00 | 452.00 | 452.00 | 452.00 | 216,600 |
| 2023-09-27 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 932,800 |
| 2023-09-26 | 452.00 | 458.00 | 452.00 | 452.00 | 452.00 | 857,100 |
| 2023-09-25 | 434.00 | 454.00 | 434.00 | 452.00 | 452.00 | 2,565,200 |
| 2023-09-22 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 140,900 |
| 2023-09-21 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 11,541,800 |
| 2023-09-20 | 452.00 | 456.00 | 452.00 | 452.00 | 452.00 | 2,062,700 |
| 2023-09-19 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 1,038,100 |
| 2023-09-18 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 4,308,300 |
| 2023-09-15 | 418.00 | 454.00 | 418.00 | 452.00 | 452.00 | 10,193,400 |
| 2023-09-14 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 4,501,700 |
| 2023-09-13 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 455,300 |
| 2023-09-12 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 4,613,800 |
| 2023-09-11 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 788,100 |
| 2023-09-08 | 456.00 | 456.00 | 452.00 | 454.00 | 454.00 | 910,600 |
| 2023-09-07 | 454.00 | 496.00 | 452.00 | 452.00 | 452.00 | 17,040,300 |
| 2023-09-06 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 93,400 |
| 2023-09-05 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 564,100 |
| 2023-09-04 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 1,696,300 |
| 2023-09-01 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 2,387,000 |
| 2023-08-31 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 1,932,500 |
| 2023-08-30 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 184,700 |
| 2023-08-29 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 170,900 |
| 2023-08-28 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 972,200 |
| 2023-08-25 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 93,700 |
| 2023-08-24 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 1,273,700 |
| 2023-08-23 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 9,658,600 |
| 2023-08-22 | 456.00 | 456.00 | 452.00 | 452.00 | 452.00 | 5,384,800 |
| 2023-08-21 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | 1,209,000 |
| 2023-08-18 | 456.00 | 460.00 | 452.00 | 460.00 | 460.00 | 6,803,200 |
| 2023-08-16 | 456.00 | 458.00 | 452.00 | 458.00 | 458.00 | 3,034,500 |
| 2023-08-15 | 456.00 | 456.00 | 452.00 | 456.00 | 456.00 | 1,321,200 |
| 2023-08-14 | 452.00 | 456.00 | 452.00 | 454.00 | 454.00 | 836,600 |
| 2023-08-11 | 454.00 | 456.00 | 452.00 | 454.00 | 454.00 | 8,919,100 |
| 2023-08-10 | 456.00 | 456.00 | 452.00 | 456.00 | 456.00 | 326,800 |
| 2023-08-09 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 3,245,900 |
| 2023-08-08 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 1,087,600 |
| 2023-08-07 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 4,852,900 |
| 2023-08-04 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 9,090,100 |
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.