Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 464.00 | 468.00 | 460.00 | 466.00 | 466.00 | 5,572,500 |
| 2023-01-24 | 460.00 | 470.00 | 458.00 | 466.00 | 466.00 | 13,137,400 |
| 2023-01-20 | 460.00 | 474.00 | 458.00 | 462.00 | 462.00 | 4,242,600 |
| 2023-01-19 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | 1,052,600 |
| 2023-01-18 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 2,094,500 |
| 2023-01-17 | 456.00 | 464.00 | 456.00 | 456.00 | 456.00 | 17,640,300 |
| 2023-01-16 | 456.00 | 460.00 | 456.00 | 456.00 | 456.00 | 3,644,500 |
| 2023-01-13 | 458.00 | 460.00 | 456.00 | 456.00 | 456.00 | 16,324,400 |
| 2023-01-12 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 5,150,600 |
| 2023-01-11 | 456.00 | 460.00 | 456.00 | 458.00 | 458.00 | 7,540,600 |
| 2023-01-10 | 458.00 | 458.00 | 456.00 | 456.00 | 456.00 | 14,216,100 |
| 2023-01-09 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | 30,333,000 |
| 2023-01-06 | 458.00 | 462.00 | 456.00 | 460.00 | 460.00 | 84,965,700 |
| 2023-01-05 | 470.00 | 470.00 | 458.00 | 458.00 | 458.00 | 508,468,800 |
| 2023-01-04 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | 20,874,800 |
| 2023-01-03 | 470.00 | 472.00 | 466.00 | 468.00 | 468.00 | 21,265,600 |
| 2023-01-02 | 470.00 | 476.00 | 466.00 | 470.00 | 470.00 | 12,826,800 |
| 2022-12-30 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | 4,738,800 |
| 2022-12-29 | 468.00 | 480.00 | 466.00 | 472.00 | 472.00 | 28,907,200 |
| 2022-12-28 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 12,521,200 |
| 2022-12-27 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 87,102,200 |
| 2022-12-26 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | 4,315,300 |
| 2022-12-23 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 8,473,200 |
| 2022-12-22 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 20,241,900 |
| 2022-12-21 | 466.00 | 468.00 | 466.00 | 466.00 | 466.00 | 29,083,800 |
| 2022-12-20 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 15,714,900 |
| 2022-12-19 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | 13,483,400 |
| 2022-12-16 | 466.00 | 470.00 | 466.00 | 466.00 | 466.00 | 116,541,900 |
| 2022-12-15 | 474.00 | 476.00 | 466.00 | 466.00 | 466.00 | 71,472,600 |
| 2022-12-14 | 476.00 | 478.00 | 468.00 | 470.00 | 470.00 | 87,803,000 |
| 2022-12-13 | 478.00 | 482.00 | 472.00 | 476.00 | 476.00 | 745,664,500 |
| 2022-12-12 | 472.00 | 476.00 | 470.00 | 476.00 | 476.00 | 7,837,300 |
| 2022-12-09 | 478.00 | 478.00 | 470.00 | 472.00 | 472.00 | 22,219,200 |
| 2022-12-08 | 476.00 | 478.00 | 468.00 | 478.00 | 478.00 | 28,412,100 |
| 2022-12-07 | 480.00 | 482.00 | 470.00 | 476.00 | 476.00 | 20,976,100 |
| 2022-12-06 | 488.00 | 488.00 | 470.00 | 480.00 | 480.00 | 42,397,100 |
| 2022-12-05 | 486.00 | 486.00 | 476.00 | 480.00 | 480.00 | 31,054,900 |
| 2022-12-02 | 490.00 | 492.00 | 482.00 | 488.00 | 488.00 | 12,334,500 |
| 2022-12-01 | 484.00 | 494.00 | 480.00 | 488.00 | 488.00 | 28,757,900 |
| 2022-11-30 | 474.00 | 488.00 | 474.00 | 484.00 | 484.00 | 18,727,400 |
| 2022-11-29 | 476.00 | 480.00 | 472.00 | 478.00 | 478.00 | 10,407,700 |
| 2022-11-28 | 488.00 | 488.00 | 472.00 | 474.00 | 474.00 | 1,094,142,100 |
| 2022-11-25 | 492.00 | 496.00 | 478.00 | 490.00 | 490.00 | 352,315,200 |
| 2022-11-24 | 490.00 | 498.00 | 484.00 | 492.00 | 492.00 | 17,858,300 |
| 2022-11-23 | 482.00 | 498.00 | 476.00 | 488.00 | 488.00 | 39,691,800 |
| 2022-11-22 | 490.00 | 490.00 | 476.00 | 480.00 | 480.00 | 252,882,700 |
| 2022-11-21 | 496.00 | 498.00 | 484.00 | 486.00 | 486.00 | 44,268,200 |
| 2022-11-18 | 500.00 | 505.00 | 490.00 | 496.00 | 496.00 | 41,815,600 |
| 2022-11-17 | 490.00 | 510.00 | 478.00 | 500.00 | 500.00 | 186,682,200 |
| 2022-11-16 | 470.00 | 494.00 | 466.00 | 488.00 | 488.00 | 87,966,800 |
| 2022-11-15 | 476.00 | 476.00 | 462.00 | 472.00 | 472.00 | 30,151,400 |
| 2022-11-14 | 486.00 | 486.00 | 470.00 | 474.00 | 474.00 | 86,847,400 |
| 2022-11-11 | 452.00 | 488.00 | 452.00 | 484.00 | 484.00 | 414,947,900 |
| 2022-11-10 | 456.00 | 458.00 | 450.00 | 450.00 | 450.00 | 89,922,800 |
| 2022-11-09 | 450.00 | 458.00 | 450.00 | 456.00 | 456.00 | 147,277,200 |
| 2022-11-08 | 440.00 | 472.00 | 440.00 | 450.00 | 450.00 | 900,784,300 |
← NewerPage 16 of 16 · 956 trading days
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.