Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-04-30 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | 230,000 |
| 2026-04-29 | 400.00 | 400.00 | 372.00 | 372.00 | 372.00 | 528,800 |
| 2026-04-28 | 382.00 | 382.00 | 372.00 | 372.00 | 372.00 | 966,300 |
| 2026-04-27 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 1,526,300 |
| 2026-04-24 | 392.00 | 392.00 | 382.00 | 382.00 | 382.00 | 1,343,200 |
| 2026-04-23 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | 480,300 |
| 2026-04-22 | 396.00 | 400.00 | 390.00 | 396.00 | 396.00 | 746,900 |
| 2026-04-21 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | 495,300 |
| 2026-04-20 | 410.00 | 410.00 | 398.00 | 402.00 | 402.00 | 1,462,500 |
| 2026-04-17 | 400.00 | 412.00 | 400.00 | 410.00 | 410.00 | 469,100 |
| 2026-04-16 | 412.00 | 412.00 | 404.00 | 404.00 | 404.00 | 377,000 |
| 2026-04-15 | 424.00 | 426.00 | 406.00 | 412.00 | 412.00 | 4,254,500 |
| 2026-04-14 | 440.00 | 440.00 | 420.00 | 422.00 | 422.00 | 4,263,000 |
| 2026-04-13 | 434.00 | 454.00 | 418.00 | 448.00 | 448.00 | 4,865,300 |
| 2026-04-10 | 438.00 | 440.00 | 410.00 | 440.00 | 440.00 | 2,338,600 |
| 2026-04-09 | 444.00 | 444.00 | 432.00 | 438.00 | 438.00 | 180,000 |
| 2026-04-08 | 408.00 | 446.00 | 390.00 | 444.00 | 444.00 | 1,316,000 |
| 2026-04-07 | 410.00 | 410.00 | 402.00 | 406.00 | 406.00 | 87,100 |
| 2026-04-06 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | 148,200 |
| 2026-04-02 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1,575,600 |
| 2026-04-01 | 412.00 | 412.00 | 404.00 | 410.00 | 410.00 | 99,600 |
| 2026-03-31 | 404.00 | 414.00 | 404.00 | 414.00 | 414.00 | 113,200 |
| 2026-03-30 | 412.00 | 414.00 | 404.00 | 408.00 | 408.00 | 530,200 |
| 2026-03-27 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | 73,600 |
| 2026-03-26 | 422.00 | 424.00 | 410.00 | 418.00 | 418.00 | 505,600 |
| 2026-03-25 | 430.00 | 430.00 | 410.00 | 422.00 | 422.00 | 134,600 |
| 2026-03-17 | 410.00 | 434.00 | 408.00 | 434.00 | 434.00 | 111,600 |
| 2026-03-16 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | 381,400 |
| 2026-03-13 | 410.00 | 430.00 | 410.00 | 420.00 | 420.00 | 265,800 |
| 2026-03-12 | 408.00 | 424.00 | 404.00 | 424.00 | 424.00 | 171,100 |
| 2026-03-11 | 424.00 | 424.00 | 408.00 | 408.00 | 408.00 | 323,000 |
| 2026-03-10 | 424.00 | 426.00 | 412.00 | 412.00 | 412.00 | 818,600 |
| 2026-03-09 | 432.00 | 432.00 | 410.00 | 426.00 | 426.00 | 1,126,400 |
| 2026-03-06 | 410.00 | 432.00 | 408.00 | 432.00 | 432.00 | 151,900 |
| 2026-03-05 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | 169,800 |
| 2026-03-04 | 424.00 | 424.00 | 400.00 | 414.00 | 414.00 | 1,628,300 |
| 2026-03-03 | 414.00 | 424.00 | 410.00 | 424.00 | 424.00 | 247,200 |
| 2026-03-02 | 424.00 | 424.00 | 410.00 | 410.00 | 410.00 | 1,343,700 |
| 2026-02-27 | 430.00 | 432.00 | 424.00 | 424.00 | 424.00 | 683,900 |
| 2026-02-26 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | 510,400 |
| 2026-02-25 | 428.00 | 432.00 | 428.00 | 430.00 | 430.00 | 267,400 |
| 2026-02-24 | 430.00 | 432.00 | 428.00 | 428.00 | 428.00 | 110,800 |
| 2026-02-23 | 430.00 | 436.00 | 422.00 | 430.00 | 430.00 | 913,400 |
| 2026-02-20 | 430.00 | 434.00 | 426.00 | 430.00 | 430.00 | 1,309,100 |
| 2026-02-19 | 436.00 | 436.00 | 430.00 | 430.00 | 430.00 | 466,900 |
| 2026-02-18 | 446.00 | 446.00 | 432.00 | 434.00 | 434.00 | 1,487,900 |
| 2026-02-13 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 1,278,600 |
| 2026-02-12 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 194,300 |
| 2026-02-11 | 442.00 | 450.00 | 436.00 | 438.00 | 438.00 | 1,246,500 |
| 2026-02-10 | 444.00 | 446.00 | 440.00 | 442.00 | 442.00 | 415,900 |
| 2026-02-09 | 440.00 | 448.00 | 436.00 | 442.00 | 442.00 | 368,200 |
| 2026-02-06 | 444.00 | 450.00 | 436.00 | 440.00 | 440.00 | 2,293,300 |
| 2026-02-05 | 452.00 | 454.00 | 442.00 | 442.00 | 442.00 | 2,828,700 |
| 2026-02-04 | 454.00 | 456.00 | 448.00 | 452.00 | 452.00 | 552,300 |
| 2026-02-03 | 446.00 | 456.00 | 442.00 | 450.00 | 450.00 | 1,186,900 |
| 2026-02-02 | 462.00 | 462.00 | 446.00 | 446.00 | 446.00 | 3,127,400 |
| 2026-01-30 | 464.00 | 472.00 | 460.00 | 462.00 | 462.00 | 2,221,900 |
| 2026-01-29 | 460.00 | 468.00 | 442.00 | 464.00 | 464.00 | 8,647,700 |
| 2026-01-28 | 462.00 | 462.00 | 450.00 | 460.00 | 460.00 | 7,234,800 |
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.