Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,352,300 |
| 2025-02-03 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 3,256,600 |
| 2025-01-31 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 8,137,300 |
| 2025-01-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 431,700 |
| 2025-01-24 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,886,600 |
| 2025-01-23 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 543,600 |
| 2025-01-22 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,700 |
| 2025-01-21 | 450.00 | 452.00 | 448.00 | 452.00 | 452.00 | 3,289,000 |
| 2025-01-20 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,043,600 |
| 2025-01-17 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,971,400 |
| 2025-01-16 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,308,300 |
| 2025-01-15 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,230,800 |
| 2025-01-14 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 5,254,100 |
| 2025-01-13 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 3,266,800 |
| 2025-01-10 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 5,843,100 |
| 2025-01-09 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 12,953,300 |
| 2025-01-08 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 3,849,700 |
| 2025-01-07 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 6,285,100 |
| 2025-01-06 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 5,316,100 |
| 2025-01-03 | 450.00 | 452.00 | 448.00 | 448.00 | 448.00 | 3,958,400 |
| 2025-01-02 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 11,638,100 |
| 2024-12-30 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,214,000 |
| 2024-12-27 | 456.00 | 456.00 | 452.00 | 452.00 | 452.00 | 1,584,900 |
| 2024-12-24 | 460.00 | 460.00 | 450.00 | 456.00 | 456.00 | 10,471,800 |
| 2024-12-23 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 3,214,000 |
| 2024-12-20 | 466.00 | 466.00 | 452.00 | 460.00 | 460.00 | 5,708,000 |
| 2024-12-19 | 458.00 | 464.00 | 450.00 | 464.00 | 464.00 | 4,053,500 |
| 2024-12-18 | 466.00 | 478.00 | 452.00 | 460.00 | 460.00 | 22,338,900 |
| 2024-12-17 | 468.00 | 478.00 | 460.00 | 466.00 | 466.00 | 14,812,700 |
| 2024-12-16 | 458.00 | 480.00 | 452.00 | 468.00 | 468.00 | 6,319,100 |
| 2024-12-13 | 452.00 | 458.00 | 450.00 | 458.00 | 458.00 | 3,749,800 |
| 2024-12-12 | 452.00 | 454.00 | 450.00 | 454.00 | 454.00 | 2,362,300 |
| 2024-12-11 | 452.00 | 454.00 | 450.00 | 452.00 | 452.00 | 81,400 |
| 2024-12-10 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 3,199,800 |
| 2024-12-09 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,219,600 |
| 2024-12-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 95,800 |
| 2024-12-05 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,137,500 |
| 2024-12-04 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 749,400 |
| 2024-12-03 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 423,800 |
| 2024-12-02 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,345,300 |
| 2024-11-29 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 26,600 |
| 2024-11-28 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 311,500 |
| 2024-11-26 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 3,126,100 |
| 2024-11-25 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | 4,019,600 |
| 2024-11-22 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,911,700 |
| 2024-11-21 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,992,400 |
| 2024-11-20 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 36,900 |
| 2024-11-19 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 122,200 |
| 2024-11-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,058,400 |
| 2024-11-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,325,200 |
| 2024-11-14 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,366,500 |
| 2024-11-13 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,546,600 |
| 2024-11-12 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,083,700 |
| 2024-11-11 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,730,700 |
| 2024-11-08 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 122,800 |
| 2024-11-07 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,198,100 |
| 2024-11-06 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 179,800 |
| 2024-11-05 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 251,600 |
| 2024-11-04 | 452.00 | 454.00 | 450.00 | 450.00 | 450.00 | 443,200 |
| 2024-11-01 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 876,000 |
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.