Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 64,600 |
| 2026-07-23 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 508,900 |
| 2026-07-22 | 260.00 | 266.00 | 252.00 | 260.00 | 260.00 | 244,700 |
| 2026-07-21 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1,334,000 |
| 2026-07-20 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | 358,100 |
| 2026-07-17 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | 357,100 |
| 2026-07-16 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 158,400 |
| 2026-07-15 | 270.00 | 274.00 | 250.00 | 262.00 | 262.00 | 746,500 |
| 2026-07-14 | 266.00 | 270.00 | 256.00 | 270.00 | 270.00 | 383,200 |
| 2026-07-13 | 264.00 | 266.00 | 256.00 | 264.00 | 264.00 | 538,400 |
| 2026-07-10 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 96,600 |
| 2026-07-09 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 99,700 |
| 2026-07-08 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | 575,200 |
| 2026-07-07 | 262.00 | 278.00 | 262.00 | 264.00 | 264.00 | 377,300 |
| 2026-07-06 | 276.00 | 278.00 | 266.00 | 274.00 | 274.00 | 85,300 |
| 2026-07-03 | 276.00 | 290.00 | 270.00 | 274.00 | 274.00 | 217,900 |
| 2026-07-02 | 280.00 | 280.00 | 262.00 | 276.00 | 276.00 | 207,000 |
| 2026-07-01 | 268.00 | 298.00 | 262.00 | 280.00 | 280.00 | 365,500 |
| 2026-06-30 | 268.00 | 288.00 | 266.00 | 268.00 | 268.00 | 148,500 |
| 2026-06-29 | 270.00 | 280.00 | 268.00 | 268.00 | 268.00 | 115,600 |
| 2026-06-26 | 280.00 | 282.00 | 268.00 | 270.00 | 270.00 | 70,800 |
| 2026-06-25 | 272.00 | 278.00 | 266.00 | 276.00 | 276.00 | 222,300 |
| 2026-06-24 | 284.00 | 286.00 | 270.00 | 272.00 | 272.00 | 528,400 |
| 2026-06-23 | 302.00 | 302.00 | 270.00 | 282.00 | 282.00 | 268,600 |
| 2026-06-22 | 306.00 | 308.00 | 292.00 | 302.00 | 302.00 | 22,100 |
| 2026-06-19 | 304.00 | 320.00 | 298.00 | 302.00 | 302.00 | 100,700 |
| 2026-06-18 | 296.00 | 308.00 | 296.00 | 304.00 | 304.00 | 14,800 |
| 2026-06-17 | 304.00 | 310.00 | 290.00 | 296.00 | 296.00 | 123,200 |
| 2026-06-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-06-15 | 292.00 | 324.00 | 290.00 | 302.00 | 302.00 | 356,000 |
| 2026-06-12 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 190,900 |
| 2026-06-11 | 318.00 | 318.00 | 280.00 | 296.00 | 296.00 | 243,000 |
| 2026-06-10 | 288.00 | 334.00 | 288.00 | 318.00 | 318.00 | 465,100 |
| 2026-06-09 | 270.00 | 320.00 | 268.00 | 270.00 | 270.00 | 344,800 |
| 2026-06-08 | 302.00 | 302.00 | 270.00 | 270.00 | 270.00 | 3,043,900 |
| 2026-06-05 | 330.00 | 330.00 | 302.00 | 302.00 | 302.00 | 107,300 |
| 2026-06-04 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 191,100 |
| 2026-06-03 | 328.00 | 328.00 | 290.00 | 300.00 | 300.00 | 4,736,700 |
| 2026-06-02 | 338.00 | 338.00 | 326.00 | 328.00 | 328.00 | 140,000 |
| 2026-06-01 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2026-05-29 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | 64,700 |
| 2026-05-28 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-05-27 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-05-26 | 328.00 | 342.00 | 326.00 | 340.00 | 340.00 | 1,235,600 |
| 2026-05-25 | 334.00 | 350.00 | 330.00 | 332.00 | 332.00 | 600,300 |
| 2026-05-22 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 191,500 |
| 2026-05-21 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | 198,900 |
| 2026-05-20 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 736,000 |
| 2026-05-19 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | 121,000 |
| 2026-05-18 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | 842,100 |
| 2026-05-15 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-05-14 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-05-13 | 358.00 | 358.00 | 346.00 | 352.00 | 352.00 | 834,200 |
| 2026-05-12 | 354.00 | 358.00 | 350.00 | 358.00 | 358.00 | 79,500 |
| 2026-05-11 | 354.00 | 358.00 | 350.00 | 354.00 | 354.00 | 670,000 |
| 2026-05-08 | 366.00 | 368.00 | 352.00 | 354.00 | 354.00 | 1,337,900 |
| 2026-05-07 | 368.00 | 382.00 | 356.00 | 364.00 | 364.00 | 741,500 |
| 2026-05-06 | 364.00 | 374.00 | 358.00 | 364.00 | 364.00 | 2,402,400 |
| 2026-05-05 | 370.00 | 374.00 | 362.00 | 364.00 | 364.00 | 1,718,200 |
| 2026-05-04 | 388.00 | 388.00 | 370.00 | 370.00 | 370.00 | 1,200,000 |
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.