Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 123.00 | 134.00 | 123.00 | 128.00 | 111.57 | 2,673,600 |
| 2023-10-30 | 120.00 | 135.00 | 120.00 | 131.00 | 114.18 | 6,918,100 |
| 2023-10-27 | 122.00 | 131.00 | 122.00 | 125.00 | 108.95 | 6,987,100 |
| 2023-10-26 | 127.00 | 136.00 | 127.00 | 130.00 | 113.31 | 3,569,800 |
| 2023-10-25 | 135.00 | 138.00 | 135.00 | 135.00 | 117.67 | 3,120,200 |
| 2023-10-24 | 143.00 | 145.00 | 134.00 | 135.00 | 117.67 | 10,913,100 |
| 2023-10-23 | 147.00 | 147.00 | 142.00 | 142.00 | 123.77 | 3,367,200 |
| 2023-10-20 | 148.00 | 149.00 | 145.00 | 148.00 | 129.00 | 2,399,200 |
| 2023-10-19 | 141.00 | 151.00 | 141.00 | 148.00 | 129.00 | 3,476,300 |
| 2023-10-18 | 139.00 | 152.00 | 139.00 | 150.00 | 130.74 | 3,420,500 |
| 2023-10-17 | 143.00 | 150.00 | 143.00 | 147.00 | 128.13 | 2,473,000 |
| 2023-10-16 | 150.00 | 151.00 | 143.00 | 146.00 | 127.26 | 9,495,200 |
| 2023-10-13 | 150.00 | 158.00 | 146.00 | 150.00 | 130.74 | 13,878,500 |
| 2023-10-12 | 150.00 | 159.00 | 150.00 | 158.00 | 137.71 | 928,100 |
| 2023-10-11 | 158.00 | 162.00 | 156.00 | 157.00 | 136.84 | 1,318,800 |
| 2023-10-10 | 150.00 | 161.00 | 149.00 | 158.00 | 137.71 | 4,763,400 |
| 2023-10-09 | 162.00 | 170.00 | 151.00 | 155.00 | 135.10 | 13,167,400 |
| 2023-10-06 | 144.00 | 162.00 | 144.00 | 160.00 | 139.46 | 14,341,600 |
| 2023-10-05 | 151.00 | 155.00 | 150.00 | 153.00 | 133.36 | 4,385,200 |
| 2023-10-04 | 155.00 | 165.00 | 147.00 | 151.00 | 131.61 | 15,627,700 |
| 2023-10-03 | 163.00 | 167.00 | 160.00 | 162.00 | 141.20 | 4,393,700 |
| 2023-10-02 | 157.00 | 165.00 | 153.00 | 165.00 | 143.82 | 6,953,700 |
| 2023-09-29 | 159.00 | 165.00 | 157.00 | 157.00 | 136.84 | 3,889,700 |
| 2023-09-27 | 151.00 | 162.00 | 151.00 | 159.00 | 138.59 | 7,881,700 |
| 2023-09-26 | 173.00 | 173.00 | 160.00 | 160.00 | 139.46 | 17,559,100 |
| 2023-09-25 | 170.00 | 180.00 | 162.00 | 171.00 | 149.05 | 30,277,600 |
| 2023-09-22 | 161.00 | 167.00 | 160.00 | 164.00 | 142.94 | 17,264,900 |
| 2023-09-21 | 155.00 | 164.00 | 154.00 | 160.00 | 139.46 | 23,543,900 |
| 2023-09-20 | 155.00 | 156.00 | 152.00 | 154.00 | 134.23 | 6,938,200 |
| 2023-09-19 | 152.00 | 158.00 | 152.00 | 154.00 | 134.23 | 18,828,800 |
| 2023-09-18 | 148.00 | 157.00 | 148.00 | 150.00 | 130.74 | 17,057,000 |
| 2023-09-15 | 147.00 | 149.00 | 147.00 | 148.00 | 129.00 | 1,144,400 |
| 2023-09-14 | 148.00 | 150.00 | 147.00 | 147.00 | 128.13 | 2,623,500 |
| 2023-09-13 | 146.00 | 147.00 | 145.00 | 147.00 | 128.13 | 899,500 |
| 2023-09-12 | 145.00 | 148.00 | 145.00 | 146.00 | 127.26 | 1,095,700 |
| 2023-09-11 | 148.00 | 149.00 | 145.00 | 145.00 | 126.38 | 1,961,500 |
| 2023-09-08 | 144.00 | 153.00 | 144.00 | 147.00 | 128.13 | 9,106,300 |
| 2023-09-07 | 146.00 | 147.00 | 144.00 | 144.00 | 125.51 | 1,394,400 |
| 2023-09-06 | 149.00 | 149.00 | 144.00 | 146.00 | 127.26 | 4,301,300 |
| 2023-09-05 | 149.00 | 150.00 | 148.00 | 149.00 | 129.87 | 577,700 |
| 2023-09-04 | 148.00 | 152.00 | 148.00 | 149.00 | 129.87 | 2,135,700 |
| 2023-09-01 | 150.00 | 152.00 | 148.00 | 148.00 | 129.00 | 1,309,700 |
| 2023-08-31 | 146.00 | 153.00 | 146.00 | 150.00 | 130.74 | 8,273,800 |
| 2023-08-30 | 145.00 | 149.00 | 145.00 | 146.00 | 127.26 | 2,513,800 |
| 2023-08-29 | 142.00 | 154.00 | 142.00 | 147.00 | 128.13 | 24,086,500 |
| 2023-08-28 | 149.00 | 152.00 | 147.00 | 150.00 | 130.74 | 3,965,000 |
| 2023-08-25 | 153.00 | 154.00 | 148.00 | 148.00 | 129.00 | 6,569,100 |
| 2023-08-24 | 151.00 | 155.00 | 151.00 | 151.00 | 131.61 | 3,601,600 |
| 2023-08-23 | 156.00 | 158.00 | 152.00 | 152.00 | 132.49 | 5,842,500 |
| 2023-08-22 | 159.00 | 160.00 | 155.00 | 156.00 | 135.97 | 8,804,500 |
| 2023-08-21 | 153.00 | 159.00 | 152.00 | 159.00 | 138.59 | 24,398,200 |
| 2023-08-18 | 147.00 | 154.00 | 145.00 | 153.00 | 133.36 | 9,040,100 |
| 2023-08-16 | 146.00 | 149.00 | 145.00 | 147.00 | 128.13 | 3,159,800 |
| 2023-08-15 | 155.00 | 158.00 | 145.00 | 146.00 | 127.26 | 19,230,500 |
| 2023-08-14 | 145.00 | 152.00 | 143.00 | 152.00 | 132.49 | 8,131,400 |
| 2023-08-11 | 145.00 | 147.00 | 143.00 | 145.00 | 126.38 | 2,154,900 |
| 2023-08-10 | 144.00 | 147.00 | 142.00 | 146.00 | 127.26 | 2,858,900 |
| 2023-08-09 | 148.00 | 149.00 | 144.00 | 144.00 | 125.51 | 4,666,500 |
| 2023-08-08 | 150.00 | 151.00 | 148.00 | 148.00 | 129.00 | 2,718,700 |
| 2023-08-07 | 150.00 | 151.00 | 148.00 | 149.00 | 129.87 | 3,618,300 |
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.