Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 117.00 | 120.00 | 116.00 | 116.00 | 106.52 | 214,200 |
| 2024-08-06 | 114.00 | 118.00 | 114.00 | 117.00 | 107.44 | 303,800 |
| 2024-08-05 | 120.00 | 121.00 | 112.00 | 115.00 | 105.61 | 1,716,000 |
| 2024-08-02 | 124.00 | 124.00 | 118.00 | 121.00 | 111.12 | 812,800 |
| 2024-08-01 | 124.00 | 124.00 | 120.00 | 124.00 | 113.87 | 342,900 |
| 2024-07-31 | 120.00 | 130.00 | 119.00 | 124.00 | 113.87 | 2,514,800 |
| 2024-07-30 | 130.00 | 132.00 | 128.00 | 129.00 | 118.46 | 1,223,400 |
| 2024-07-29 | 131.00 | 131.00 | 127.00 | 130.00 | 119.38 | 372,400 |
| 2024-07-26 | 130.00 | 132.00 | 127.00 | 129.00 | 118.46 | 631,800 |
| 2024-07-25 | 131.00 | 131.00 | 126.00 | 130.00 | 119.38 | 488,500 |
| 2024-07-24 | 131.00 | 134.00 | 127.00 | 131.00 | 120.30 | 1,190,600 |
| 2024-07-23 | 135.00 | 135.00 | 130.00 | 132.00 | 121.22 | 317,300 |
| 2024-07-22 | 134.00 | 136.00 | 131.00 | 131.00 | 120.30 | 555,800 |
| 2024-07-19 | 136.00 | 137.00 | 133.00 | 134.00 | 123.05 | 415,600 |
| 2024-07-18 | 135.00 | 137.00 | 135.00 | 136.00 | 124.89 | 75,100 |
| 2024-07-17 | 135.00 | 137.00 | 133.00 | 135.00 | 123.97 | 312,200 |
| 2024-07-16 | 137.00 | 137.00 | 135.00 | 136.00 | 124.89 | 43,100 |
| 2024-07-15 | 138.00 | 138.00 | 135.00 | 137.00 | 125.81 | 465,800 |
| 2024-07-12 | 133.00 | 138.00 | 133.00 | 137.00 | 125.81 | 417,900 |
| 2024-07-11 | 137.00 | 142.00 | 132.00 | 133.00 | 122.13 | 1,795,400 |
| 2024-07-10 | 139.00 | 143.00 | 137.00 | 138.00 | 126.73 | 785,600 |
| 2024-07-09 | 141.00 | 141.00 | 137.00 | 139.00 | 127.64 | 556,400 |
| 2024-07-08 | 141.00 | 143.00 | 137.00 | 140.00 | 128.56 | 1,394,700 |
| 2024-07-05 | 142.00 | 144.00 | 137.00 | 141.00 | 129.48 | 2,172,900 |
| 2024-07-04 | 144.00 | 146.00 | 140.00 | 142.00 | 130.40 | 1,695,100 |
| 2024-07-03 | 147.00 | 148.00 | 140.00 | 144.00 | 132.24 | 4,154,800 |
| 2024-07-02 | 135.00 | 158.00 | 131.00 | 147.00 | 134.99 | 14,207,200 |
| 2024-07-01 | 125.00 | 126.00 | 124.00 | 126.00 | 115.71 | 816,700 |
| 2024-06-28 | 125.00 | 125.00 | 125.00 | 125.00 | 114.79 | 318,400 |
| 2024-06-27 | 126.00 | 126.00 | 125.00 | 126.00 | 115.71 | 1,089,000 |
| 2024-06-26 | 122.00 | 126.00 | 122.00 | 125.00 | 114.79 | 351,200 |
| 2024-06-25 | 127.00 | 127.00 | 122.00 | 122.00 | 112.03 | 340,800 |
| 2024-06-24 | 116.00 | 129.00 | 116.00 | 128.00 | 117.54 | 2,799,400 |
| 2024-06-21 | 118.00 | 118.00 | 118.00 | 118.00 | 102.85 | 1,485,300 |
| 2024-06-20 | 105.00 | 108.00 | 105.00 | 108.00 | 94.134 | 777,900 |
| 2024-06-19 | 100.00 | 103.00 | 100.00 | 103.00 | 89.776 | 262,900 |
| 2024-06-14 | 101.00 | 101.00 | 100.00 | 100.00 | 87.161 | 13,700 |
| 2024-06-13 | 101.00 | 101.00 | 100.00 | 100.00 | 87.161 | 30,600 |
| 2024-06-12 | 100.00 | 100.00 | 100.00 | 100.00 | 87.161 | 88,700 |
| 2024-06-11 | 102.00 | 102.00 | 100.00 | 100.00 | 87.161 | 223,100 |
| 2024-06-10 | 102.00 | 102.00 | 102.00 | 102.00 | 88.904 | 400 |
| 2024-06-07 | 103.00 | 103.00 | 103.00 | 103.00 | 89.776 | 251,300 |
| 2024-06-06 | 103.00 | 103.00 | 103.00 | 103.00 | 89.776 | 14,400 |
| 2024-06-05 | 103.00 | 103.00 | 103.00 | 103.00 | 89.776 | 372,200 |
| 2024-06-04 | 103.00 | 103.00 | 103.00 | 103.00 | 89.776 | 351,500 |
| 2024-06-03 | 104.00 | 104.00 | 103.00 | 103.00 | 89.776 | 21,500 |
| 2024-05-31 | 105.00 | 105.00 | 105.00 | 105.00 | 91.519 | 400 |
| 2024-05-30 | 106.00 | 106.00 | 106.00 | 106.00 | 92.391 | 129,300 |
| 2024-05-29 | 106.00 | 106.00 | 106.00 | 106.00 | 92.391 | 243,600 |
| 2024-05-28 | 107.00 | 107.00 | 106.00 | 106.00 | 92.391 | 69,500 |
| 2024-05-27 | 107.00 | 107.00 | 107.00 | 107.00 | 93.263 | 80,500 |
| 2024-05-22 | 104.00 | 106.00 | 104.00 | 106.00 | 92.391 | 166,600 |
| 2024-05-21 | 100.00 | 102.00 | 100.00 | 102.00 | 88.904 | 76,600 |
| 2024-05-20 | 100.00 | 100.00 | 100.00 | 100.00 | 87.161 | 49,300 |
| 2024-05-17 | 99.000 | 99.000 | 99.000 | 99.000 | 86.290 | 206,400 |
| 2024-05-16 | 99.000 | 99.000 | 99.000 | 99.000 | 86.290 | 21,700 |
| 2024-05-15 | 99.000 | 99.000 | 99.000 | 99.000 | 86.290 | 104,500 |
| 2024-05-14 | 99.000 | 99.000 | 99.000 | 99.000 | 86.290 | 68,400 |
| 2024-05-13 | 99.000 | 99.000 | 99.000 | 99.000 | 86.290 | 27,600 |
| 2024-05-08 | 100.00 | 100.00 | 100.00 | 100.00 | 87.161 | 25,800 |
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.