Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 100.00 | 100.00 | 100.00 | 100.00 | 87.161 | 13,500 |
| 2024-05-06 | 101.00 | 101.00 | 100.00 | 100.00 | 87.161 | 82,300 |
| 2024-05-03 | 99.000 | 99.000 | 99.000 | 99.000 | 86.290 | 133,100 |
| 2024-05-02 | 99.000 | 100.00 | 99.000 | 99.000 | 86.290 | 291,500 |
| 2024-04-30 | 97.000 | 97.000 | 97.000 | 97.000 | 84.546 | 114,400 |
| 2024-04-29 | 89.000 | 89.000 | 89.000 | 89.000 | 77.574 | 296,600 |
| 2024-04-26 | 89.000 | 89.000 | 89.000 | 89.000 | 77.574 | 115,200 |
| 2024-04-25 | 89.000 | 89.000 | 89.000 | 89.000 | 77.574 | 228,100 |
| 2024-04-24 | 92.000 | 92.000 | 90.000 | 90.000 | 78.445 | 110,000 |
| 2024-04-23 | 92.000 | 93.000 | 92.000 | 92.000 | 80.188 | 420,600 |
| 2024-04-22 | 98.000 | 98.000 | 94.000 | 94.000 | 81.932 | 228,800 |
| 2024-04-19 | 99.000 | 99.000 | 98.000 | 98.000 | 85.418 | 102,500 |
| 2024-04-18 | 98.000 | 98.000 | 98.000 | 98.000 | 85.418 | 71,200 |
| 2024-04-17 | 99.000 | 99.000 | 98.000 | 98.000 | 85.418 | 223,900 |
| 2024-04-16 | 100.00 | 100.00 | 100.00 | 100.00 | 87.161 | 160,200 |
| 2024-04-05 | 99.000 | 101.00 | 99.000 | 101.00 | 88.033 | 139,400 |
| 2024-04-04 | 100.00 | 100.00 | 99.000 | 99.000 | 86.290 | 1,021,600 |
| 2024-04-03 | 102.00 | 102.00 | 102.00 | 102.00 | 88.904 | 514,700 |
| 2024-04-02 | 107.00 | 107.00 | 104.00 | 104.00 | 90.648 | 523,900 |
| 2024-04-01 | 110.00 | 110.00 | 108.00 | 108.00 | 94.134 | 349,800 |
| 2024-03-28 | 112.00 | 112.00 | 112.00 | 112.00 | 97.621 | 419,600 |
| 2024-03-27 | 111.00 | 112.00 | 110.00 | 112.00 | 97.621 | 1,136,100 |
| 2024-03-26 | 116.00 | 116.00 | 111.00 | 111.00 | 96.749 | 791,000 |
| 2024-03-25 | 122.00 | 122.00 | 116.00 | 117.00 | 101.98 | 395,700 |
| 2024-03-22 | 120.00 | 131.00 | 120.00 | 124.00 | 108.08 | 653,600 |
| 2024-03-21 | 123.00 | 125.00 | 122.00 | 124.00 | 108.08 | 516,700 |
| 2024-03-20 | 125.00 | 126.00 | 122.00 | 124.00 | 108.08 | 668,500 |
| 2024-03-19 | 124.00 | 127.00 | 123.00 | 125.00 | 108.95 | 731,200 |
| 2024-03-18 | 125.00 | 129.00 | 124.00 | 125.00 | 108.95 | 720,800 |
| 2024-03-15 | 137.00 | 137.00 | 124.00 | 125.00 | 108.95 | 1,451,600 |
| 2024-03-14 | 135.00 | 139.00 | 127.00 | 128.00 | 111.57 | 5,590,500 |
| 2024-03-13 | 138.00 | 146.00 | 125.00 | 135.00 | 117.67 | 13,498,500 |
| 2024-03-08 | 133.00 | 133.00 | 125.00 | 133.00 | 115.92 | 7,984,600 |
| 2024-03-07 | 110.00 | 121.00 | 109.00 | 121.00 | 105.47 | 4,469,900 |
| 2024-03-06 | 111.00 | 112.00 | 109.00 | 110.00 | 95.877 | 495,200 |
| 2024-03-05 | 113.00 | 114.00 | 110.00 | 112.00 | 97.621 | 625,600 |
| 2024-03-04 | 113.00 | 114.00 | 111.00 | 113.00 | 98.492 | 129,400 |
| 2024-03-01 | 103.00 | 114.00 | 103.00 | 113.00 | 98.492 | 380,200 |
| 2024-02-29 | 104.00 | 116.00 | 104.00 | 113.00 | 98.492 | 895,200 |
| 2024-02-28 | 110.00 | 118.00 | 108.00 | 113.00 | 98.492 | 1,573,800 |
| 2024-02-27 | 110.00 | 118.00 | 110.00 | 113.00 | 98.492 | 383,600 |
| 2024-02-26 | 111.00 | 122.00 | 111.00 | 115.00 | 100.24 | 1,594,600 |
| 2024-02-23 | 112.00 | 122.00 | 111.00 | 120.00 | 104.59 | 2,728,800 |
| 2024-02-22 | 112.00 | 114.00 | 111.00 | 111.00 | 96.749 | 1,960,200 |
| 2024-02-21 | 114.00 | 116.00 | 108.00 | 113.00 | 98.492 | 684,300 |
| 2024-02-20 | 115.00 | 116.00 | 112.00 | 114.00 | 99.364 | 901,600 |
| 2024-02-19 | 117.00 | 118.00 | 115.00 | 115.00 | 100.24 | 438,700 |
| 2024-02-16 | 117.00 | 123.00 | 116.00 | 117.00 | 101.98 | 1,339,600 |
| 2024-02-15 | 115.00 | 122.00 | 115.00 | 116.00 | 101.11 | 1,336,100 |
| 2024-02-13 | 121.00 | 123.00 | 110.00 | 114.00 | 99.364 | 2,956,500 |
| 2024-02-12 | 121.00 | 126.00 | 120.00 | 121.00 | 105.47 | 551,300 |
| 2024-02-07 | 123.00 | 125.00 | 120.00 | 121.00 | 105.47 | 796,800 |
| 2024-02-06 | 123.00 | 124.00 | 121.00 | 124.00 | 108.08 | 415,100 |
| 2024-02-05 | 125.00 | 126.00 | 123.00 | 123.00 | 107.21 | 463,600 |
| 2024-02-02 | 127.00 | 130.00 | 125.00 | 125.00 | 108.95 | 1,040,500 |
| 2024-02-01 | 128.00 | 129.00 | 125.00 | 127.00 | 110.69 | 1,067,200 |
| 2024-01-31 | 129.00 | 130.00 | 128.00 | 128.00 | 111.57 | 1,109,200 |
| 2024-01-30 | 130.00 | 131.00 | 129.00 | 130.00 | 113.31 | 595,200 |
| 2024-01-29 | 129.00 | 135.00 | 129.00 | 132.00 | 115.05 | 488,300 |
| 2024-01-26 | 134.00 | 135.00 | 129.00 | 129.00 | 112.44 | 1,546,700 |
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.