Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 162.00 | 172.00 | 160.00 | 171.00 | 149.05 | 40,605,600 |
| 2023-05-02 | 164.00 | 166.00 | 158.00 | 160.00 | 139.46 | 7,674,500 |
| 2023-04-28 | 169.00 | 169.00 | 163.00 | 164.00 | 142.94 | 6,050,000 |
| 2023-04-27 | 165.00 | 171.00 | 162.00 | 167.00 | 145.56 | 28,648,800 |
| 2023-04-26 | 157.00 | 165.00 | 152.00 | 162.00 | 141.20 | 18,988,800 |
| 2023-04-18 | 165.00 | 166.00 | 155.00 | 156.00 | 135.97 | 13,314,500 |
| 2023-04-17 | 169.00 | 187.00 | 163.00 | 165.00 | 143.82 | 67,051,000 |
| 2023-04-14 | 187.00 | 191.00 | 173.00 | 173.00 | 150.79 | 39,560,700 |
| 2023-04-13 | 188.00 | 198.00 | 179.00 | 186.00 | 162.12 | 52,306,500 |
| 2023-04-12 | 202.00 | 212.00 | 188.00 | 188.00 | 163.86 | 53,463,300 |
| 2023-04-11 | 164.00 | 212.00 | 161.00 | 202.00 | 176.07 | 358,476,600 |
| 2023-04-10 | 171.00 | 171.00 | 158.00 | 161.00 | 140.33 | 20,807,100 |
| 2023-04-06 | 156.00 | 184.00 | 156.00 | 169.00 | 147.30 | 145,736,800 |
| 2023-04-05 | 165.00 | 165.00 | 150.00 | 154.00 | 134.23 | 17,699,200 |
| 2023-04-04 | 181.00 | 190.00 | 156.00 | 160.00 | 139.46 | 136,444,000 |
| 2023-04-03 | 120.00 | 166.00 | 120.00 | 166.00 | 144.69 | 131,420,900 |
| 2023-03-31 | 123.00 | 126.00 | 121.00 | 123.00 | 107.21 | 1,126,600 |
| 2023-03-30 | 123.00 | 125.00 | 120.00 | 123.00 | 107.21 | 1,802,500 |
| 2023-03-29 | 127.00 | 127.00 | 122.00 | 123.00 | 107.21 | 1,543,300 |
| 2023-03-28 | 128.00 | 129.00 | 126.00 | 127.00 | 110.69 | 2,178,100 |
| 2023-03-27 | 120.00 | 126.00 | 119.00 | 126.00 | 109.82 | 5,291,200 |
| 2023-03-24 | 105.00 | 118.00 | 105.00 | 118.00 | 102.85 | 3,048,700 |
| 2023-03-21 | 106.00 | 113.00 | 106.00 | 111.00 | 96.749 | 1,224,700 |
| 2023-03-20 | 107.00 | 115.00 | 107.00 | 112.00 | 97.621 | 1,032,300 |
| 2023-03-17 | 106.00 | 117.00 | 106.00 | 113.00 | 98.492 | 2,712,000 |
| 2023-03-16 | 120.00 | 120.00 | 113.00 | 113.00 | 98.492 | 7,342,200 |
| 2023-03-15 | 122.00 | 123.00 | 120.00 | 121.00 | 105.47 | 1,143,900 |
| 2023-03-14 | 127.00 | 129.00 | 120.00 | 120.00 | 104.59 | 782,900 |
| 2023-03-13 | 128.00 | 130.00 | 127.00 | 127.00 | 110.69 | 896,600 |
| 2023-03-10 | 135.00 | 136.00 | 130.00 | 131.00 | 114.18 | 1,081,100 |
| 2023-03-09 | 136.00 | 138.00 | 135.00 | 135.00 | 117.67 | 3,354,700 |
| 2023-03-08 | 140.00 | 140.00 | 134.00 | 136.00 | 118.54 | 1,419,000 |
| 2023-03-07 | 140.00 | 143.00 | 139.00 | 139.00 | 121.15 | 1,339,400 |
| 2023-03-06 | 136.00 | 147.00 | 135.00 | 140.00 | 122.03 | 7,645,100 |
| 2023-03-03 | 137.00 | 139.00 | 135.00 | 136.00 | 118.54 | 449,500 |
| 2023-03-02 | 137.00 | 140.00 | 135.00 | 137.00 | 119.41 | 519,300 |
| 2023-03-01 | 138.00 | 142.00 | 135.00 | 137.00 | 119.41 | 1,236,100 |
| 2023-02-28 | 140.00 | 144.00 | 132.00 | 138.00 | 120.28 | 3,061,600 |
| 2023-02-27 | 145.00 | 145.00 | 140.00 | 141.00 | 122.90 | 1,605,900 |
| 2023-02-24 | 148.00 | 148.00 | 144.00 | 145.00 | 126.38 | 1,759,100 |
| 2023-02-23 | 148.00 | 148.00 | 145.00 | 147.00 | 128.13 | 1,257,400 |
| 2023-02-22 | 150.00 | 150.00 | 146.00 | 149.00 | 129.87 | 2,159,400 |
| 2023-02-21 | 150.00 | 151.00 | 148.00 | 150.00 | 130.74 | 2,255,800 |
| 2023-02-20 | 148.00 | 153.00 | 147.00 | 148.00 | 129.00 | 2,091,900 |
| 2023-02-17 | 154.00 | 155.00 | 152.00 | 152.00 | 132.49 | 702,700 |
| 2023-02-16 | 153.00 | 157.00 | 152.00 | 154.00 | 134.23 | 1,820,200 |
| 2023-02-15 | 160.00 | 161.00 | 154.00 | 154.00 | 134.23 | 3,522,900 |
| 2023-02-14 | 157.00 | 160.00 | 156.00 | 160.00 | 139.46 | 2,489,800 |
| 2023-02-13 | 158.00 | 159.00 | 155.00 | 156.00 | 135.97 | 2,604,400 |
| 2023-02-10 | 152.00 | 162.00 | 152.00 | 156.00 | 135.97 | 8,084,000 |
| 2023-02-09 | 158.00 | 159.00 | 153.00 | 155.00 | 135.10 | 2,915,500 |
| 2023-02-08 | 158.00 | 164.00 | 158.00 | 158.00 | 137.71 | 4,437,000 |
| 2023-02-07 | 155.00 | 161.00 | 155.00 | 158.00 | 137.71 | 1,777,000 |
| 2023-02-06 | 163.00 | 168.00 | 159.00 | 159.00 | 138.59 | 15,725,200 |
| 2023-02-03 | 160.00 | 163.00 | 157.00 | 163.00 | 142.07 | 3,813,800 |
| 2023-02-02 | 156.00 | 162.00 | 155.00 | 159.00 | 138.59 | 7,072,900 |
| 2023-02-01 | 149.00 | 156.00 | 142.00 | 154.00 | 134.23 | 4,102,400 |
| 2023-01-31 | 144.00 | 159.00 | 144.00 | 149.00 | 129.87 | 8,515,900 |
| 2023-01-30 | 165.00 | 166.00 | 154.00 | 154.00 | 134.23 | 9,211,400 |
| 2023-01-27 | 165.00 | 170.00 | 162.00 | 165.00 | 143.82 | 15,662,300 |
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.