Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 86.000 | 86.000 | 81.000 | 83.000 | 83.000 | 2,876,500 |
| 2026-10-16 | 100.00 | 100.00 | 87.000 | 87.000 | 87.000 | 2,728,300 |
| 2026-10-15 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | 1,556,900 |
| 2026-10-14 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1,146,100 |
| 2026-10-13 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | 2,423,200 |
| 2026-10-12 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | 2,398,600 |
| 2026-10-09 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,821,600 |
| 2026-10-08 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 1,507,000 |
| 2026-10-07 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,319,800 |
| 2026-10-06 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | 4,421,800 |
| 2026-10-05 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | 2,327,300 |
| 2026-10-02 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,385,900 |
| 2026-10-01 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 2,480,400 |
| 2026-09-30 | 107.00 | 111.00 | 104.00 | 104.00 | 104.00 | 5,782,300 |
| 2026-09-29 | 106.00 | 111.00 | 100.00 | 107.00 | 107.00 | 6,660,000 |
| 2026-09-28 | 110.00 | 113.00 | 104.00 | 105.00 | 105.00 | 9,678,700 |
| 2026-09-25 | 119.00 | 120.00 | 106.00 | 109.00 | 109.00 | 13,763,800 |
| 2026-09-24 | 124.00 | 125.00 | 118.00 | 120.00 | 120.00 | 9,984,600 |
| 2026-09-23 | 122.00 | 127.00 | 119.00 | 123.00 | 123.00 | 15,090,800 |
| 2026-09-22 | 139.00 | 140.00 | 122.00 | 122.00 | 122.00 | 46,399,400 |
| 2026-09-21 | 121.00 | 142.00 | 121.00 | 139.00 | 139.00 | 205,023,300 |
| 2026-09-18 | 114.00 | 126.00 | 112.00 | 120.00 | 120.00 | 74,372,700 |
| 2026-09-17 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1,774,100 |
| 2026-09-16 | 113.00 | 118.00 | 112.00 | 113.00 | 113.00 | 6,978,200 |
| 2026-09-15 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 4,582,600 |
| 2026-09-14 | 114.00 | 114.00 | 108.00 | 113.00 | 113.00 | 10,125,400 |
| 2026-09-11 | 116.00 | 116.00 | 110.00 | 112.00 | 112.00 | 7,581,700 |
| 2026-09-10 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 8,267,000 |
| 2026-09-09 | 116.00 | 124.00 | 116.00 | 120.00 | 120.00 | 33,181,800 |
| 2026-09-08 | 115.00 | 131.00 | 112.00 | 116.00 | 116.00 | 40,090,500 |
| 2026-09-07 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,018,100 |
| 2026-09-04 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 5,321,700 |
| 2026-09-03 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 3,614,600 |
| 2026-09-02 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,548,100 |
| 2026-09-01 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2,940,900 |
| 2026-08-31 | 111.00 | 117.00 | 111.00 | 113.00 | 113.00 | 10,622,400 |
| 2026-08-28 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 3,227,900 |
| 2026-08-27 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 5,110,400 |
| 2026-08-26 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 7,973,300 |
| 2026-08-25 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-08-24 | 114.00 | 119.00 | 111.00 | 114.00 | 114.00 | 12,288,500 |
| 2026-08-21 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 7,290,700 |
| 2026-08-20 | 113.00 | 119.00 | 110.00 | 114.00 | 114.00 | 22,563,800 |
| 2026-08-19 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 4,189,200 |
| 2026-08-18 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 3,408,900 |
| 2026-08-17 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-08-14 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | 10,124,200 |
| 2026-08-13 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 5,050,600 |
| 2026-08-12 | 125.00 | 129.00 | 116.00 | 118.00 | 118.00 | 29,692,500 |
| 2026-08-11 | 140.00 | 142.00 | 124.00 | 124.00 | 124.00 | 22,526,300 |
| 2026-08-10 | 133.00 | 150.00 | 124.00 | 135.00 | 135.00 | 108,911,100 |
| 2026-08-07 | 116.00 | 132.00 | 113.00 | 126.00 | 126.00 | 44,341,400 |
| 2026-08-06 | 115.00 | 117.00 | 109.00 | 116.00 | 116.00 | 20,586,000 |
| 2026-08-05 | 103.00 | 120.00 | 100.00 | 115.00 | 115.00 | 86,691,000 |
| 2026-08-04 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 9,030,400 |
| 2026-08-03 | 100.00 | 107.00 | 97.000 | 105.00 | 105.00 | 29,344,400 |
| 2026-07-31 | 99.000 | 103.00 | 94.000 | 97.000 | 97.000 | 12,489,600 |
| 2026-07-30 | 93.000 | 107.00 | 91.000 | 97.000 | 97.000 | 34,106,600 |
| 2026-07-29 | 98.000 | 99.000 | 92.000 | 94.000 | 94.000 | 8,372,300 |
| 2026-07-28 | 103.00 | 119.00 | 96.000 | 97.000 | 97.000 | 93,795,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-08 | 2.5000 IDR |
| 2024-12-16 | 7.5000 IDR |
| 2024-06-24 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.