Global Digital Niaga historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 505,700 |
| 2024-10-30 | 452.00 | 452.00 | 450.00 | 452.00 | 452.00 | 251,400 |
| 2024-10-29 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 499,700 |
| 2024-10-28 | 454.00 | 456.00 | 450.00 | 450.00 | 450.00 | 2,517,300 |
| 2024-10-25 | 452.00 | 458.00 | 450.00 | 452.00 | 452.00 | 704,200 |
| 2024-10-24 | 454.00 | 458.00 | 450.00 | 452.00 | 452.00 | 741,200 |
| 2024-10-23 | 452.00 | 456.00 | 450.00 | 452.00 | 452.00 | 341,200 |
| 2024-10-22 | 454.00 | 460.00 | 452.00 | 452.00 | 452.00 | 372,100 |
| 2024-10-21 | 460.00 | 464.00 | 452.00 | 454.00 | 454.00 | 1,007,900 |
| 2024-10-18 | 466.00 | 468.00 | 452.00 | 464.00 | 464.00 | 1,337,800 |
| 2024-10-17 | 460.00 | 470.00 | 460.00 | 466.00 | 466.00 | 2,549,200 |
| 2024-10-16 | 454.00 | 470.00 | 454.00 | 458.00 | 458.00 | 4,087,100 |
| 2024-10-15 | 452.00 | 456.00 | 450.00 | 456.00 | 456.00 | 3,180,200 |
| 2024-10-14 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 725,600 |
| 2024-10-11 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 3,107,700 |
| 2024-10-10 | 452.00 | 454.00 | 452.00 | 452.00 | 452.00 | 16,100 |
| 2024-10-09 | 452.00 | 454.00 | 450.00 | 454.00 | 454.00 | 1,519,100 |
| 2024-10-08 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | 3,277,400 |
| 2024-10-07 | 450.00 | 456.00 | 450.00 | 452.00 | 452.00 | 1,191,600 |
| 2024-10-04 | 452.00 | 452.00 | 450.00 | 452.00 | 452.00 | 222,300 |
| 2024-10-03 | 452.00 | 454.00 | 450.00 | 452.00 | 452.00 | 1,033,600 |
| 2024-10-02 | 450.00 | 460.00 | 450.00 | 452.00 | 452.00 | 552,100 |
| 2024-10-01 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 3,704,600 |
| 2024-09-30 | 452.00 | 560.00 | 450.00 | 450.00 | 450.00 | 4,465,400 |
| 2024-09-27 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 27,300 |
| 2024-09-26 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 101,500 |
| 2024-09-25 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 326,500 |
| 2024-09-24 | 452.00 | 454.00 | 450.00 | 450.00 | 450.00 | 901,000 |
| 2024-09-23 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 3,068,900 |
| 2024-09-20 | 452.00 | 454.00 | 450.00 | 450.00 | 450.00 | 1,002,100 |
| 2024-09-19 | 452.00 | 454.00 | 450.00 | 452.00 | 452.00 | 291,100 |
| 2024-09-18 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 155,000 |
| 2024-09-17 | 452.00 | 454.00 | 450.00 | 452.00 | 452.00 | 123,200 |
| 2024-09-13 | 450.00 | 454.00 | 450.00 | 452.00 | 452.00 | 411,000 |
| 2024-09-12 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,258,600 |
| 2024-09-11 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,974,000 |
| 2024-09-10 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 9,550,000 |
| 2024-09-09 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 7,050,600 |
| 2024-09-06 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 3,051,000 |
| 2024-09-05 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 1,416,900 |
| 2024-09-04 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 2,820,200 |
| 2024-09-03 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 112,100 |
| 2024-09-02 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 4,129,100 |
| 2024-08-30 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 27,978,400 |
| 2024-08-29 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,032,400 |
| 2024-08-28 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,404,500 |
| 2024-08-27 | 452.00 | 454.00 | 450.00 | 450.00 | 450.00 | 253,100 |
| 2024-08-26 | 456.00 | 458.00 | 450.00 | 452.00 | 452.00 | 3,735,700 |
| 2024-08-23 | 450.00 | 458.00 | 450.00 | 456.00 | 456.00 | 1,482,000 |
| 2024-08-22 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 236,700 |
| 2024-08-21 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 1,021,300 |
| 2024-08-20 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 96,400 |
| 2024-08-19 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 563,500 |
| 2024-08-16 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 224,100 |
| 2024-08-15 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 2,353,900 |
| 2024-08-14 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 259,000 |
| 2024-08-13 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 5,262,800 |
| 2024-08-12 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 236,200 |
| 2024-08-09 | 454.00 | 456.00 | 450.00 | 454.00 | 454.00 | 1,294,200 |
| 2024-08-08 | 454.00 | 454.00 | 452.00 | 454.00 | 454.00 | 471,100 |
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.