Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 472.00 | 472.00 | 462.00 | 462.00 | 462.00 | 1,354,800 |
| 2026-01-26 | 468.00 | 470.00 | 464.00 | 470.00 | 470.00 | 1,523,200 |
| 2026-01-23 | 470.00 | 474.00 | 468.00 | 470.00 | 470.00 | 1,451,000 |
| 2026-01-22 | 470.00 | 476.00 | 468.00 | 470.00 | 470.00 | 1,004,600 |
| 2026-01-21 | 478.00 | 478.00 | 468.00 | 468.00 | 468.00 | 2,005,500 |
| 2026-01-20 | 470.00 | 480.00 | 460.00 | 478.00 | 478.00 | 4,224,800 |
| 2026-01-19 | 468.00 | 486.00 | 466.00 | 470.00 | 470.00 | 4,924,300 |
| 2026-01-16 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-01-15 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | 1,446,700 |
| 2026-01-14 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 3,950,900 |
| 2026-01-13 | 476.00 | 476.00 | 468.00 | 470.00 | 470.00 | 3,705,900 |
| 2026-01-12 | 478.00 | 478.00 | 466.00 | 478.00 | 478.00 | 5,208,300 |
| 2026-01-09 | 474.00 | 480.00 | 460.00 | 478.00 | 478.00 | 6,150,300 |
| 2026-01-08 | 478.00 | 480.00 | 474.00 | 476.00 | 476.00 | 525,900 |
| 2026-01-07 | 484.00 | 488.00 | 472.00 | 478.00 | 478.00 | 2,955,500 |
| 2026-01-06 | 468.00 | 490.00 | 468.00 | 490.00 | 490.00 | 3,637,800 |
| 2026-01-05 | 484.00 | 484.00 | 462.00 | 468.00 | 468.00 | 13,241,300 |
| 2026-01-02 | 492.00 | 500.00 | 478.00 | 484.00 | 484.00 | 3,280,900 |
| 2026-01-01 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-31 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-12-30 | 480.00 | 496.00 | 480.00 | 492.00 | 492.00 | 7,354,500 |
| 2025-12-29 | 472.00 | 484.00 | 468.00 | 482.00 | 482.00 | 9,099,500 |
| 2025-12-26 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-12-25 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2025-12-24 | 470.00 | 472.00 | 468.00 | 472.00 | 472.00 | 6,476,900 |
| 2025-12-23 | 470.00 | 472.00 | 464.00 | 470.00 | 470.00 | 8,251,200 |
| 2025-12-22 | 472.00 | 474.00 | 466.00 | 472.00 | 472.00 | 11,971,200 |
| 2025-12-19 | 478.00 | 478.00 | 468.00 | 474.00 | 474.00 | 10,691,900 |
| 2025-12-18 | 470.00 | 484.00 | 466.00 | 478.00 | 478.00 | 23,151,500 |
| 2025-12-17 | 482.00 | 498.00 | 472.00 | 480.00 | 480.00 | 10,528,800 |
| 2025-12-16 | 482.00 | 484.00 | 480.00 | 484.00 | 484.00 | 4,059,400 |
| 2025-12-15 | 478.00 | 482.00 | 472.00 | 482.00 | 482.00 | 4,056,300 |
| 2025-12-12 | 476.00 | 480.00 | 462.00 | 474.00 | 474.00 | 5,339,900 |
| 2025-12-11 | 478.00 | 480.00 | 472.00 | 476.00 | 476.00 | 4,534,700 |
| 2025-12-10 | 466.00 | 478.00 | 464.00 | 478.00 | 478.00 | 6,110,500 |
| 2025-12-09 | 458.00 | 462.00 | 446.00 | 460.00 | 460.00 | 6,267,300 |
| 2025-12-08 | 474.00 | 478.00 | 450.00 | 458.00 | 458.00 | 12,234,900 |
| 2025-12-05 | 478.00 | 480.00 | 460.00 | 468.00 | 468.00 | 9,450,500 |
| 2025-12-04 | 484.00 | 484.00 | 466.00 | 478.00 | 478.00 | 6,450,500 |
| 2025-12-03 | 468.00 | 484.00 | 462.00 | 484.00 | 484.00 | 10,375,700 |
| 2025-12-02 | 470.00 | 476.00 | 464.00 | 468.00 | 468.00 | 4,981,500 |
| 2025-12-01 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 5,401,700 |
| 2025-11-28 | 478.00 | 478.00 | 448.00 | 460.00 | 460.00 | 13,924,000 |
| 2025-11-27 | 454.00 | 478.00 | 440.00 | 478.00 | 478.00 | 11,740,300 |
| 2025-11-26 | 450.00 | 462.00 | 448.00 | 456.00 | 456.00 | 1,857,100 |
| 2025-11-25 | 442.00 | 454.00 | 442.00 | 448.00 | 448.00 | 4,167,700 |
| 2025-11-24 | 440.00 | 458.00 | 440.00 | 442.00 | 442.00 | 2,531,600 |
| 2025-11-21 | 448.00 | 454.00 | 440.00 | 442.00 | 442.00 | 5,875,200 |
| 2025-11-20 | 460.00 | 462.00 | 448.00 | 448.00 | 448.00 | 4,771,000 |
| 2025-11-19 | 470.00 | 478.00 | 452.00 | 460.00 | 460.00 | 12,104,200 |
| 2025-11-18 | 460.00 | 474.00 | 446.00 | 474.00 | 474.00 | 12,332,700 |
| 2025-11-17 | 440.00 | 466.00 | 440.00 | 462.00 | 462.00 | 5,502,200 |
| 2025-11-14 | 450.00 | 450.00 | 438.00 | 440.00 | 440.00 | 2,986,900 |
| 2025-11-13 | 466.00 | 466.00 | 432.00 | 450.00 | 450.00 | 12,397,000 |
| 2025-11-12 | 450.00 | 464.00 | 448.00 | 464.00 | 464.00 | 9,467,900 |
| 2025-11-11 | 450.00 | 456.00 | 432.00 | 450.00 | 450.00 | 6,129,200 |
| 2025-11-10 | 432.00 | 454.00 | 432.00 | 452.00 | 452.00 | 5,862,300 |
| 2025-11-07 | 438.00 | 442.00 | 412.00 | 442.00 | 442.00 | 8,744,900 |
| 2025-11-06 | 430.00 | 440.00 | 418.00 | 440.00 | 440.00 | 6,153,500 |
| 2025-11-05 | 402.00 | 420.00 | 392.00 | 410.00 | 410.00 | 5,351,600 |
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.