Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 382.00 | 382.00 | 374.00 | 380.00 | 380.00 | 336,000 |
| 2025-08-12 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 310,000 |
| 2025-08-11 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | 43,200 |
| 2025-08-08 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | 1,118,200 |
| 2025-08-07 | 390.00 | 392.00 | 384.00 | 384.00 | 384.00 | 416,500 |
| 2025-08-06 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | 208,000 |
| 2025-08-05 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | 763,600 |
| 2025-08-04 | 390.00 | 394.00 | 386.00 | 394.00 | 394.00 | 725,900 |
| 2025-08-01 | 394.00 | 394.00 | 388.00 | 392.00 | 392.00 | 166,900 |
| 2025-07-31 | 394.00 | 394.00 | 380.00 | 390.00 | 390.00 | 784,600 |
| 2025-07-30 | 382.00 | 396.00 | 382.00 | 386.00 | 386.00 | 238,400 |
| 2025-07-29 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | 361,300 |
| 2025-07-28 | 386.00 | 390.00 | 382.00 | 388.00 | 388.00 | 394,300 |
| 2025-07-25 | 382.00 | 394.00 | 382.00 | 386.00 | 386.00 | 268,300 |
| 2025-07-24 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | 223,200 |
| 2025-07-23 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | 898,100 |
| 2025-07-22 | 392.00 | 394.00 | 386.00 | 388.00 | 388.00 | 377,700 |
| 2025-07-21 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | 647,900 |
| 2025-07-18 | 398.00 | 398.00 | 394.00 | 396.00 | 396.00 | 382,500 |
| 2025-07-17 | 400.00 | 400.00 | 394.00 | 398.00 | 398.00 | 252,500 |
| 2025-07-16 | 384.00 | 400.00 | 384.00 | 398.00 | 398.00 | 465,600 |
| 2025-07-15 | 380.00 | 390.00 | 376.00 | 384.00 | 384.00 | 1,738,700 |
| 2025-07-14 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | 287,700 |
| 2025-07-11 | 394.00 | 396.00 | 380.00 | 388.00 | 388.00 | 1,675,700 |
| 2025-07-10 | 394.00 | 400.00 | 388.00 | 392.00 | 392.00 | 1,919,500 |
| 2025-07-09 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 2,758,700 |
| 2025-07-08 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 1,694,500 |
| 2025-07-07 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 2,939,400 |
| 2025-07-04 | 400.00 | 400.00 | 392.00 | 400.00 | 400.00 | 1,440,900 |
| 2025-07-03 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1,013,400 |
| 2025-07-02 | 398.00 | 400.00 | 394.00 | 400.00 | 400.00 | 318,600 |
| 2025-07-01 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 342,700 |
| 2025-06-30 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1,466,200 |
| 2025-06-26 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 189,100 |
| 2025-06-25 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 383,000 |
| 2025-06-24 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 847,600 |
| 2025-06-23 | 398.00 | 400.00 | 390.00 | 400.00 | 400.00 | 5,143,100 |
| 2025-06-20 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 701,600 |
| 2025-06-19 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 469,700 |
| 2025-06-18 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 152,400 |
| 2025-06-17 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 860,300 |
| 2025-06-16 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 811,600 |
| 2025-06-13 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 1,787,600 |
| 2025-06-12 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 1,548,700 |
| 2025-06-11 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 1,131,200 |
| 2025-06-10 | 398.00 | 400.00 | 390.00 | 400.00 | 400.00 | 3,074,900 |
| 2025-06-05 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | 2,314,400 |
| 2025-06-04 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 3,049,100 |
| 2025-06-03 | 400.00 | 402.00 | 394.00 | 402.00 | 402.00 | 2,063,900 |
| 2025-06-02 | 406.00 | 406.00 | 394.00 | 404.00 | 404.00 | 3,410,500 |
| 2025-05-28 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | 1,453,700 |
| 2025-05-27 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | 2,589,500 |
| 2025-05-26 | 406.00 | 408.00 | 402.00 | 408.00 | 408.00 | 750,700 |
| 2025-05-23 | 408.00 | 408.00 | 406.00 | 408.00 | 408.00 | 359,500 |
| 2025-05-22 | 408.00 | 408.00 | 400.00 | 408.00 | 408.00 | 2,054,200 |
| 2025-05-21 | 406.00 | 408.00 | 398.00 | 408.00 | 408.00 | 4,940,400 |
| 2025-05-20 | 404.00 | 410.00 | 400.00 | 408.00 | 408.00 | 2,597,000 |
| 2025-05-19 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | 2,308,600 |
| 2025-05-16 | 406.00 | 410.00 | 402.00 | 410.00 | 410.00 | 2,937,600 |
| 2025-05-15 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 590,500 |
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.