Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 150.00 | 152.00 | 150.00 | 150.00 | 130.74 | 1,913,300 |
| 2023-08-03 | 154.00 | 156.00 | 150.00 | 150.00 | 130.74 | 5,400,300 |
| 2023-08-02 | 155.00 | 156.00 | 150.00 | 152.00 | 132.49 | 4,488,900 |
| 2023-08-01 | 151.00 | 155.00 | 150.00 | 155.00 | 135.10 | 10,190,500 |
| 2023-07-31 | 151.00 | 162.00 | 143.00 | 147.00 | 128.13 | 21,995,400 |
| 2023-07-28 | 151.00 | 157.00 | 150.00 | 150.00 | 130.74 | 14,918,800 |
| 2023-07-27 | 146.00 | 152.00 | 144.00 | 150.00 | 130.74 | 11,657,700 |
| 2023-07-26 | 147.00 | 148.00 | 143.00 | 145.00 | 126.38 | 8,208,400 |
| 2023-07-25 | 136.00 | 148.00 | 136.00 | 147.00 | 128.13 | 10,853,300 |
| 2023-07-24 | 141.00 | 143.00 | 140.00 | 143.00 | 124.64 | 2,160,600 |
| 2023-07-21 | 147.00 | 147.00 | 140.00 | 140.00 | 122.03 | 5,750,400 |
| 2023-07-20 | 140.00 | 146.00 | 140.00 | 145.00 | 126.38 | 9,560,800 |
| 2023-07-18 | 140.00 | 143.00 | 138.00 | 140.00 | 122.03 | 3,221,200 |
| 2023-07-17 | 140.00 | 142.00 | 139.00 | 140.00 | 122.03 | 1,746,100 |
| 2023-07-14 | 140.00 | 143.00 | 139.00 | 140.00 | 122.03 | 2,454,900 |
| 2023-07-13 | 139.00 | 143.00 | 139.00 | 140.00 | 122.03 | 6,068,400 |
| 2023-07-12 | 145.00 | 145.00 | 138.00 | 138.00 | 120.28 | 7,515,600 |
| 2023-07-11 | 134.00 | 157.00 | 133.00 | 144.00 | 125.51 | 71,368,400 |
| 2023-07-10 | 136.00 | 137.00 | 134.00 | 134.00 | 116.80 | 1,380,900 |
| 2023-07-07 | 134.00 | 136.00 | 133.00 | 134.00 | 116.80 | 995,600 |
| 2023-07-06 | 120.00 | 136.00 | 120.00 | 134.00 | 116.80 | 2,529,100 |
| 2023-07-05 | 139.00 | 141.00 | 135.00 | 136.00 | 118.54 | 8,553,900 |
| 2023-07-04 | 129.00 | 138.00 | 129.00 | 138.00 | 120.28 | 7,733,400 |
| 2023-07-03 | 121.00 | 131.00 | 121.00 | 130.00 | 113.31 | 2,642,800 |
| 2023-06-27 | 127.00 | 131.00 | 127.00 | 129.00 | 112.44 | 1,958,500 |
| 2023-06-26 | 122.00 | 131.00 | 122.00 | 129.00 | 112.44 | 2,460,800 |
| 2023-06-23 | 128.00 | 133.00 | 128.00 | 129.00 | 112.44 | 1,978,800 |
| 2023-06-22 | 128.00 | 134.00 | 128.00 | 132.00 | 115.05 | 1,932,700 |
| 2023-06-21 | 128.00 | 136.00 | 128.00 | 133.00 | 115.92 | 1,772,900 |
| 2023-06-20 | 127.00 | 138.00 | 127.00 | 135.00 | 117.67 | 1,510,000 |
| 2023-06-19 | 127.00 | 136.00 | 127.00 | 134.00 | 116.80 | 1,846,100 |
| 2023-06-16 | 129.00 | 138.00 | 129.00 | 134.00 | 116.80 | 2,246,300 |
| 2023-06-15 | 130.00 | 142.00 | 130.00 | 137.00 | 119.41 | 4,329,400 |
| 2023-06-14 | 132.00 | 144.00 | 132.00 | 138.00 | 120.28 | 3,719,300 |
| 2023-06-13 | 130.00 | 146.00 | 130.00 | 140.00 | 122.03 | 9,509,500 |
| 2023-06-12 | 127.00 | 139.00 | 127.00 | 138.00 | 120.28 | 1,662,400 |
| 2023-06-09 | 127.00 | 137.00 | 127.00 | 135.00 | 117.67 | 1,437,300 |
| 2023-06-08 | 133.00 | 138.00 | 133.00 | 134.00 | 116.80 | 2,874,400 |
| 2023-06-07 | 126.00 | 135.00 | 126.00 | 133.00 | 115.92 | 1,291,000 |
| 2023-06-06 | 133.00 | 139.00 | 130.00 | 134.00 | 116.80 | 5,043,300 |
| 2023-06-05 | 140.00 | 140.00 | 128.00 | 133.00 | 115.92 | 3,386,800 |
| 2023-05-31 | 140.00 | 142.00 | 131.00 | 131.00 | 114.18 | 10,510,100 |
| 2023-05-30 | 150.00 | 150.00 | 140.00 | 140.00 | 122.03 | 12,649,300 |
| 2023-05-29 | 157.00 | 157.00 | 149.00 | 149.00 | 129.87 | 8,742,900 |
| 2023-05-26 | 161.00 | 162.00 | 157.00 | 157.00 | 136.84 | 5,479,300 |
| 2023-05-25 | 159.00 | 164.00 | 157.00 | 159.00 | 138.59 | 21,791,000 |
| 2023-05-24 | 155.00 | 161.00 | 152.00 | 158.00 | 137.71 | 18,065,600 |
| 2023-05-23 | 158.00 | 158.00 | 153.00 | 153.00 | 133.36 | 3,939,300 |
| 2023-05-22 | 156.00 | 161.00 | 153.00 | 156.00 | 135.97 | 12,176,000 |
| 2023-05-19 | 155.00 | 159.00 | 152.00 | 154.00 | 134.23 | 7,389,900 |
| 2023-05-17 | 156.00 | 157.00 | 150.00 | 152.00 | 132.49 | 8,309,000 |
| 2023-05-16 | 159.00 | 162.00 | 154.00 | 155.00 | 135.10 | 7,250,000 |
| 2023-05-15 | 169.00 | 169.00 | 156.00 | 158.00 | 137.71 | 12,830,800 |
| 2023-05-12 | 170.00 | 175.00 | 164.00 | 166.00 | 144.69 | 36,041,100 |
| 2023-05-11 | 155.00 | 170.00 | 153.00 | 168.00 | 146.43 | 59,698,500 |
| 2023-05-10 | 148.00 | 157.00 | 148.00 | 154.00 | 134.23 | 2,748,100 |
| 2023-05-09 | 147.00 | 157.00 | 147.00 | 155.00 | 135.10 | 4,213,700 |
| 2023-05-08 | 163.00 | 166.00 | 153.00 | 156.00 | 135.97 | 11,803,400 |
| 2023-05-05 | 168.00 | 174.00 | 160.00 | 161.00 | 140.33 | 15,999,600 |
| 2023-05-04 | 172.00 | 178.00 | 168.00 | 171.00 | 149.05 | 39,375,400 |
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.