Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 410.00 | 410.00 | 402.00 | 408.00 | 408.00 | 1,872,200 |
| 2025-05-09 | 410.00 | 412.00 | 408.00 | 412.00 | 412.00 | 264,500 |
| 2025-05-08 | 410.00 | 410.00 | 408.00 | 410.00 | 410.00 | 1,193,900 |
| 2025-05-07 | 408.00 | 410.00 | 406.00 | 410.00 | 410.00 | 742,900 |
| 2025-05-06 | 412.00 | 412.00 | 404.00 | 408.00 | 408.00 | 3,930,600 |
| 2025-05-05 | 410.00 | 414.00 | 410.00 | 412.00 | 412.00 | 474,900 |
| 2025-05-02 | 414.00 | 414.00 | 408.00 | 410.00 | 410.00 | 1,210,600 |
| 2025-04-30 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 1,066,300 |
| 2025-04-29 | 412.00 | 416.00 | 412.00 | 416.00 | 416.00 | 732,700 |
| 2025-04-28 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 1,284,600 |
| 2025-04-25 | 414.00 | 416.00 | 410.00 | 414.00 | 414.00 | 707,000 |
| 2025-04-24 | 414.00 | 420.00 | 410.00 | 414.00 | 414.00 | 1,157,700 |
| 2025-04-23 | 416.00 | 418.00 | 410.00 | 414.00 | 414.00 | 2,042,200 |
| 2025-04-22 | 418.00 | 418.00 | 410.00 | 416.00 | 416.00 | 2,344,500 |
| 2025-04-21 | 418.00 | 420.00 | 412.00 | 414.00 | 414.00 | 1,511,900 |
| 2025-04-17 | 412.00 | 420.00 | 410.00 | 418.00 | 418.00 | 1,377,400 |
| 2025-04-16 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 3,350,000 |
| 2025-04-15 | 432.00 | 432.00 | 412.00 | 416.00 | 416.00 | 1,921,200 |
| 2025-04-14 | 430.00 | 430.00 | 410.00 | 430.00 | 430.00 | 4,381,100 |
| 2025-04-11 | 438.00 | 440.00 | 430.00 | 430.00 | 430.00 | 1,030,000 |
| 2025-04-10 | 442.00 | 444.00 | 424.00 | 442.00 | 442.00 | 1,261,700 |
| 2025-04-09 | 438.00 | 444.00 | 420.00 | 440.00 | 440.00 | 1,504,200 |
| 2025-04-08 | 444.00 | 444.00 | 424.00 | 440.00 | 440.00 | 5,822,300 |
| 2025-03-27 | 442.00 | 448.00 | 442.00 | 448.00 | 448.00 | 377,600 |
| 2025-03-26 | 430.00 | 442.00 | 428.00 | 442.00 | 442.00 | 1,194,400 |
| 2025-03-25 | 424.00 | 430.00 | 420.00 | 430.00 | 430.00 | 361,400 |
| 2025-03-24 | 416.00 | 424.00 | 410.00 | 422.00 | 422.00 | 1,195,600 |
| 2025-03-21 | 416.00 | 418.00 | 414.00 | 418.00 | 418.00 | 210,200 |
| 2025-03-20 | 428.00 | 430.00 | 412.00 | 414.00 | 414.00 | 2,963,600 |
| 2025-03-19 | 424.00 | 428.00 | 422.00 | 422.00 | 422.00 | 295,600 |
| 2025-03-18 | 434.00 | 434.00 | 418.00 | 424.00 | 424.00 | 205,200 |
| 2025-03-17 | 430.00 | 434.00 | 420.00 | 430.00 | 430.00 | 1,196,200 |
| 2025-03-14 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 16,100 |
| 2025-03-13 | 424.00 | 430.00 | 422.00 | 430.00 | 430.00 | 64,100 |
| 2025-03-12 | 416.00 | 430.00 | 416.00 | 424.00 | 424.00 | 875,100 |
| 2025-03-11 | 420.00 | 420.00 | 414.00 | 416.00 | 416.00 | 1,094,300 |
| 2025-03-10 | 420.00 | 420.00 | 410.00 | 418.00 | 418.00 | 1,392,800 |
| 2025-03-07 | 410.00 | 420.00 | 410.00 | 412.00 | 412.00 | 894,600 |
| 2025-03-06 | 416.00 | 420.00 | 410.00 | 410.00 | 410.00 | 3,667,600 |
| 2025-03-05 | 440.00 | 440.00 | 412.00 | 416.00 | 416.00 | 12,001,600 |
| 2025-03-04 | 450.00 | 452.00 | 430.00 | 430.00 | 430.00 | 10,668,700 |
| 2025-03-03 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 3,212,600 |
| 2025-02-28 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,036,800 |
| 2025-02-27 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,188,600 |
| 2025-02-26 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,253,800 |
| 2025-02-25 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 5,327,000 |
| 2025-02-24 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 773,000 |
| 2025-02-21 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 54,000 |
| 2025-02-20 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 1,615,200 |
| 2025-02-19 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,617,700 |
| 2025-02-18 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,080,500 |
| 2025-02-17 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 245,300 |
| 2025-02-14 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 26,000 |
| 2025-02-13 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 53,400 |
| 2025-02-12 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 833,100 |
| 2025-02-11 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 3,888,400 |
| 2025-02-10 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 3,461,400 |
| 2025-02-07 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 4,267,300 |
| 2025-02-06 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 3,402,100 |
| 2025-02-05 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 14,445,300 |
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.