Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 1,924,500 |
| 2023-04-28 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | 15,478,700 |
| 2023-04-27 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 902,200 |
| 2023-04-26 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | 763,500 |
| 2023-04-18 | 458.00 | 460.00 | 456.00 | 456.00 | 456.00 | 1,915,900 |
| 2023-04-17 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 561,400 |
| 2023-04-14 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 453,500 |
| 2023-04-13 | 456.00 | 460.00 | 456.00 | 458.00 | 458.00 | 5,231,200 |
| 2023-04-12 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 24,236,400 |
| 2023-04-11 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 6,167,300 |
| 2023-04-10 | 456.00 | 460.00 | 456.00 | 456.00 | 456.00 | 2,545,300 |
| 2023-04-06 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 6,925,200 |
| 2023-04-05 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 2,493,100 |
| 2023-04-04 | 458.00 | 462.00 | 458.00 | 460.00 | 460.00 | 413,300 |
| 2023-04-03 | 458.00 | 462.00 | 458.00 | 458.00 | 458.00 | 525,700 |
| 2023-03-31 | 462.00 | 462.00 | 456.00 | 462.00 | 462.00 | 11,942,100 |
| 2023-03-30 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | 1,209,300 |
| 2023-03-29 | 460.00 | 468.00 | 460.00 | 466.00 | 466.00 | 2,013,900 |
| 2023-03-28 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 1,088,600 |
| 2023-03-27 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 1,625,300 |
| 2023-03-24 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | 1,079,800 |
| 2023-03-21 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 445,900 |
| 2023-03-20 | 458.00 | 460.00 | 456.00 | 458.00 | 458.00 | 3,079,700 |
| 2023-03-17 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 2,386,900 |
| 2023-03-16 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | 5,993,800 |
| 2023-03-15 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 1,010,000 |
| 2023-03-14 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 7,149,500 |
| 2023-03-13 | 458.00 | 460.00 | 456.00 | 456.00 | 456.00 | 25,564,500 |
| 2023-03-10 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 8,967,900 |
| 2023-03-09 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 1,523,000 |
| 2023-03-08 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 1,448,800 |
| 2023-03-07 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 12,068,300 |
| 2023-03-06 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 12,887,800 |
| 2023-03-03 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 6,366,100 |
| 2023-03-02 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 2,583,500 |
| 2023-03-01 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 13,875,100 |
| 2023-02-28 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 1,632,400 |
| 2023-02-27 | 456.00 | 460.00 | 456.00 | 456.00 | 456.00 | 1,931,600 |
| 2023-02-24 | 458.00 | 460.00 | 456.00 | 456.00 | 456.00 | 16,637,000 |
| 2023-02-23 | 456.00 | 458.00 | 456.00 | 458.00 | 458.00 | 4,035,900 |
| 2023-02-22 | 462.00 | 462.00 | 456.00 | 456.00 | 456.00 | 3,755,400 |
| 2023-02-21 | 460.00 | 464.00 | 456.00 | 458.00 | 458.00 | 5,687,200 |
| 2023-02-20 | 458.00 | 462.00 | 456.00 | 458.00 | 458.00 | 14,322,900 |
| 2023-02-17 | 460.00 | 466.00 | 458.00 | 458.00 | 458.00 | 5,333,500 |
| 2023-02-16 | 464.00 | 468.00 | 458.00 | 462.00 | 462.00 | 2,574,500 |
| 2023-02-15 | 470.00 | 470.00 | 458.00 | 464.00 | 464.00 | 1,818,000 |
| 2023-02-14 | 464.00 | 472.00 | 464.00 | 470.00 | 470.00 | 2,308,100 |
| 2023-02-13 | 460.00 | 470.00 | 460.00 | 464.00 | 464.00 | 1,247,800 |
| 2023-02-10 | 464.00 | 464.00 | 456.00 | 460.00 | 460.00 | 3,324,500 |
| 2023-02-09 | 468.00 | 470.00 | 460.00 | 460.00 | 460.00 | 8,242,400 |
| 2023-02-08 | 474.00 | 478.00 | 466.00 | 468.00 | 468.00 | 3,443,100 |
| 2023-02-07 | 472.00 | 476.00 | 470.00 | 474.00 | 474.00 | 1,642,700 |
| 2023-02-06 | 480.00 | 486.00 | 472.00 | 472.00 | 472.00 | 2,731,300 |
| 2023-02-03 | 474.00 | 490.00 | 472.00 | 490.00 | 490.00 | 24,166,300 |
| 2023-02-02 | 464.00 | 478.00 | 462.00 | 474.00 | 474.00 | 16,560,300 |
| 2023-02-01 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 2,359,200 |
| 2023-01-31 | 464.00 | 464.00 | 458.00 | 460.00 | 460.00 | 7,487,600 |
| 2023-01-30 | 464.00 | 470.00 | 462.00 | 464.00 | 464.00 | 1,412,100 |
| 2023-01-27 | 466.00 | 470.00 | 462.00 | 464.00 | 464.00 | 4,339,600 |
| 2023-01-26 | 466.00 | 468.00 | 462.00 | 464.00 | 464.00 | 1,071,200 |
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.