Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 380.00 | 404.00 | 380.00 | 398.00 | 398.00 | 1,833,100 |
| 2025-11-03 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 918,100 |
| 2025-10-31 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 284,300 |
| 2025-10-30 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | 984,000 |
| 2025-10-29 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 686,100 |
| 2025-10-28 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 1,242,900 |
| 2025-10-27 | 370.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1,149,600 |
| 2025-10-24 | 372.00 | 380.00 | 368.00 | 370.00 | 370.00 | 2,537,100 |
| 2025-10-23 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 234,700 |
| 2025-10-22 | 376.00 | 378.00 | 366.00 | 366.00 | 366.00 | 3,124,900 |
| 2025-10-21 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | 1,633,600 |
| 2025-10-20 | 372.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1,337,000 |
| 2025-10-17 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1,122,800 |
| 2025-10-16 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | 1,305,200 |
| 2025-10-15 | 368.00 | 370.00 | 356.00 | 370.00 | 370.00 | 1,083,900 |
| 2025-10-14 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | 399,000 |
| 2025-10-13 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | 373,600 |
| 2025-10-10 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | 360,000 |
| 2025-10-09 | 366.00 | 370.00 | 362.00 | 370.00 | 370.00 | 1,367,200 |
| 2025-10-08 | 370.00 | 372.00 | 366.00 | 366.00 | 366.00 | 475,500 |
| 2025-10-07 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | 242,900 |
| 2025-10-06 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | 1,364,900 |
| 2025-10-03 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | 348,600 |
| 2025-10-02 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | 179,900 |
| 2025-10-01 | 362.00 | 376.00 | 358.00 | 366.00 | 366.00 | 1,558,800 |
| 2025-09-30 | 360.00 | 370.00 | 356.00 | 360.00 | 360.00 | 1,067,200 |
| 2025-09-29 | 364.00 | 372.00 | 356.00 | 360.00 | 360.00 | 1,016,200 |
| 2025-09-26 | 358.00 | 372.00 | 356.00 | 364.00 | 364.00 | 1,345,500 |
| 2025-09-25 | 370.00 | 370.00 | 356.00 | 362.00 | 362.00 | 959,900 |
| 2025-09-24 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 1,757,900 |
| 2025-09-23 | 366.00 | 374.00 | 364.00 | 370.00 | 370.00 | 493,200 |
| 2025-09-22 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | 375,300 |
| 2025-09-19 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 51,100 |
| 2025-09-18 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | 261,900 |
| 2025-09-17 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 976,600 |
| 2025-09-16 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | 317,600 |
| 2025-09-15 | 366.00 | 374.00 | 362.00 | 370.00 | 370.00 | 698,800 |
| 2025-09-12 | 350.00 | 374.00 | 348.00 | 366.00 | 366.00 | 484,500 |
| 2025-09-11 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | 433,600 |
| 2025-09-10 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | 130,100 |
| 2025-09-09 | 360.00 | 360.00 | 348.00 | 356.00 | 356.00 | 2,101,500 |
| 2025-09-08 | 368.00 | 370.00 | 360.00 | 360.00 | 360.00 | 961,400 |
| 2025-09-05 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2025-09-04 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 253,800 |
| 2025-09-03 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | 541,400 |
| 2025-09-02 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | 65,000 |
| 2025-09-01 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | 230,800 |
| 2025-08-29 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | 528,600 |
| 2025-08-28 | 372.00 | 380.00 | 370.00 | 372.00 | 372.00 | 438,500 |
| 2025-08-27 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | 676,000 |
| 2025-08-26 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | 379,000 |
| 2025-08-25 | 372.00 | 378.00 | 370.00 | 374.00 | 374.00 | 651,700 |
| 2025-08-22 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | 532,800 |
| 2025-08-21 | 372.00 | 378.00 | 368.00 | 372.00 | 372.00 | 746,600 |
| 2025-08-20 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 455,100 |
| 2025-08-19 | 376.00 | 380.00 | 376.00 | 376.00 | 376.00 | 102,200 |
| 2025-08-18 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2025-08-15 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 160,200 |
| 2025-08-14 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 276,000 |
| 2025-08-13 | 382.00 | 382.00 | 374.00 | 380.00 | 380.00 | 336,000 |
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.