Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 134.00 | 135.00 | 129.00 | 129.00 | 112.44 | 1,546,700 |
| 2024-01-25 | 129.00 | 138.00 | 128.00 | 132.00 | 115.05 | 4,274,700 |
| 2024-01-24 | 130.00 | 130.00 | 128.00 | 129.00 | 112.44 | 557,700 |
| 2024-01-23 | 132.00 | 134.00 | 128.00 | 129.00 | 112.44 | 1,444,200 |
| 2024-01-22 | 135.00 | 135.00 | 131.00 | 132.00 | 115.05 | 663,100 |
| 2024-01-19 | 135.00 | 136.00 | 131.00 | 133.00 | 115.92 | 1,485,900 |
| 2024-01-18 | 134.00 | 138.00 | 132.00 | 135.00 | 117.67 | 2,393,400 |
| 2024-01-17 | 135.00 | 136.00 | 134.00 | 134.00 | 116.80 | 1,209,800 |
| 2024-01-16 | 138.00 | 139.00 | 134.00 | 135.00 | 117.67 | 1,747,500 |
| 2024-01-15 | 139.00 | 139.00 | 135.00 | 137.00 | 119.41 | 868,300 |
| 2024-01-12 | 141.00 | 142.00 | 136.00 | 137.00 | 119.41 | 897,200 |
| 2024-01-11 | 143.00 | 144.00 | 140.00 | 141.00 | 122.90 | 2,098,400 |
| 2024-01-10 | 134.00 | 143.00 | 134.00 | 142.00 | 123.77 | 6,172,900 |
| 2024-01-09 | 137.00 | 137.00 | 133.00 | 135.00 | 117.67 | 648,900 |
| 2024-01-08 | 139.00 | 140.00 | 134.00 | 136.00 | 118.54 | 1,025,800 |
| 2024-01-05 | 141.00 | 142.00 | 138.00 | 139.00 | 121.15 | 3,302,100 |
| 2024-01-04 | 135.00 | 142.00 | 135.00 | 139.00 | 121.15 | 4,805,800 |
| 2024-01-03 | 132.00 | 139.00 | 131.00 | 135.00 | 117.67 | 4,400,700 |
| 2024-01-02 | 132.00 | 134.00 | 130.00 | 132.00 | 115.05 | 914,100 |
| 2023-12-29 | 133.00 | 135.00 | 131.00 | 132.00 | 115.05 | 468,300 |
| 2023-12-28 | 130.00 | 133.00 | 130.00 | 133.00 | 115.92 | 286,600 |
| 2023-12-27 | 130.00 | 133.00 | 129.00 | 130.00 | 113.31 | 538,500 |
| 2023-12-22 | 127.00 | 133.00 | 127.00 | 130.00 | 113.31 | 1,386,900 |
| 2023-12-21 | 125.00 | 134.00 | 125.00 | 133.00 | 115.92 | 715,000 |
| 2023-12-20 | 132.00 | 133.00 | 131.00 | 133.00 | 115.92 | 1,212,400 |
| 2023-12-19 | 128.00 | 137.00 | 128.00 | 132.00 | 115.05 | 1,876,700 |
| 2023-12-18 | 132.00 | 144.00 | 132.00 | 136.00 | 118.54 | 11,857,200 |
| 2023-12-15 | 129.00 | 132.00 | 128.00 | 131.00 | 114.18 | 1,000,400 |
| 2023-12-14 | 128.00 | 132.00 | 128.00 | 129.00 | 112.44 | 695,500 |
| 2023-12-13 | 132.00 | 132.00 | 127.00 | 128.00 | 111.57 | 550,900 |
| 2023-12-12 | 129.00 | 134.00 | 128.00 | 130.00 | 113.31 | 1,249,100 |
| 2023-12-11 | 130.00 | 131.00 | 127.00 | 129.00 | 112.44 | 623,700 |
| 2023-12-08 | 128.00 | 131.00 | 127.00 | 130.00 | 113.31 | 1,068,600 |
| 2023-12-07 | 129.00 | 129.00 | 128.00 | 128.00 | 111.57 | 603,600 |
| 2023-12-06 | 131.00 | 131.00 | 127.00 | 129.00 | 112.44 | 813,200 |
| 2023-12-05 | 130.00 | 131.00 | 127.00 | 129.00 | 112.44 | 1,421,600 |
| 2023-12-04 | 131.00 | 132.00 | 129.00 | 129.00 | 112.44 | 1,124,400 |
| 2023-12-01 | 132.00 | 133.00 | 130.00 | 131.00 | 114.18 | 316,500 |
| 2023-11-30 | 130.00 | 135.00 | 130.00 | 131.00 | 114.18 | 642,600 |
| 2023-11-29 | 134.00 | 134.00 | 130.00 | 130.00 | 113.31 | 1,171,200 |
| 2023-11-28 | 132.00 | 134.00 | 131.00 | 132.00 | 115.05 | 307,600 |
| 2023-11-27 | 130.00 | 134.00 | 130.00 | 131.00 | 114.18 | 858,600 |
| 2023-11-24 | 130.00 | 131.00 | 129.00 | 130.00 | 113.31 | 467,800 |
| 2023-11-23 | 129.00 | 131.00 | 128.00 | 129.00 | 112.44 | 1,502,400 |
| 2023-11-22 | 133.00 | 134.00 | 128.00 | 129.00 | 112.44 | 1,226,100 |
| 2023-11-21 | 132.00 | 133.00 | 129.00 | 130.00 | 113.31 | 1,273,400 |
| 2023-11-20 | 135.00 | 135.00 | 131.00 | 132.00 | 115.05 | 1,046,700 |
| 2023-11-17 | 137.00 | 139.00 | 133.00 | 133.00 | 115.92 | 2,775,600 |
| 2023-11-16 | 136.00 | 142.00 | 134.00 | 136.00 | 118.54 | 9,904,100 |
| 2023-11-15 | 134.00 | 136.00 | 134.00 | 134.00 | 116.80 | 2,104,500 |
| 2023-11-14 | 127.00 | 136.00 | 127.00 | 134.00 | 116.80 | 2,568,200 |
| 2023-11-13 | 121.00 | 133.00 | 121.00 | 133.00 | 115.92 | 2,568,100 |
| 2023-11-10 | 120.00 | 129.00 | 120.00 | 128.00 | 111.57 | 991,700 |
| 2023-11-09 | 121.00 | 130.00 | 121.00 | 127.00 | 110.69 | 1,552,400 |
| 2023-11-08 | 120.00 | 130.00 | 120.00 | 128.00 | 111.57 | 730,900 |
| 2023-11-07 | 125.00 | 130.00 | 125.00 | 127.00 | 110.69 | 1,256,900 |
| 2023-11-06 | 118.00 | 130.00 | 118.00 | 127.00 | 110.69 | 1,504,400 |
| 2023-11-03 | 126.00 | 127.00 | 124.00 | 126.00 | 109.82 | 1,736,600 |
| 2023-11-02 | 120.00 | 127.00 | 120.00 | 126.00 | 109.82 | 1,770,500 |
| 2023-11-01 | 123.00 | 128.00 | 122.00 | 124.00 | 108.08 | 2,913,100 |
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.