Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 161.00 | 170.00 | 159.00 | 165.00 | 143.82 | 35,186,000 |
| 2023-01-25 | 162.00 | 164.00 | 158.00 | 160.00 | 139.46 | 5,313,500 |
| 2023-01-24 | 154.00 | 166.00 | 152.00 | 161.00 | 140.33 | 31,949,400 |
| 2023-01-20 | 155.00 | 156.00 | 150.00 | 152.00 | 132.49 | 9,159,200 |
| 2023-01-19 | 134.00 | 158.00 | 134.00 | 154.00 | 134.23 | 51,297,400 |
| 2023-01-18 | 138.00 | 140.00 | 133.00 | 136.00 | 118.54 | 4,481,900 |
| 2023-01-17 | 141.00 | 141.00 | 134.00 | 138.00 | 120.28 | 5,802,100 |
| 2023-01-16 | 118.00 | 144.00 | 118.00 | 139.00 | 121.15 | 36,182,400 |
| 2023-01-13 | 113.00 | 126.00 | 113.00 | 125.00 | 108.95 | 3,407,900 |
| 2023-01-12 | 112.00 | 121.00 | 112.00 | 120.00 | 104.59 | 3,267,200 |
| 2023-01-11 | 127.00 | 129.00 | 119.00 | 119.00 | 103.72 | 9,028,500 |
| 2023-01-10 | 120.00 | 137.00 | 120.00 | 127.00 | 110.69 | 14,001,000 |
| 2023-01-09 | 115.00 | 127.00 | 115.00 | 123.00 | 107.21 | 4,660,200 |
| 2023-01-06 | 125.00 | 127.00 | 120.00 | 123.00 | 107.21 | 8,237,800 |
| 2023-01-05 | 135.00 | 136.00 | 126.00 | 126.00 | 109.82 | 11,431,000 |
| 2023-01-04 | 153.00 | 153.00 | 135.00 | 135.00 | 117.67 | 4,687,000 |
| 2023-01-03 | 152.00 | 152.00 | 140.00 | 145.00 | 126.38 | 3,064,300 |
| 2023-01-02 | 156.00 | 156.00 | 142.00 | 143.00 | 124.64 | 5,039,100 |
| 2022-12-30 | 163.00 | 163.00 | 151.00 | 151.00 | 131.61 | 1,845,700 |
| 2022-12-29 | 153.00 | 159.00 | 152.00 | 155.00 | 135.10 | 2,746,100 |
| 2022-12-28 | 158.00 | 161.00 | 152.00 | 153.00 | 133.36 | 3,216,200 |
| 2022-12-27 | 150.00 | 161.00 | 150.00 | 157.00 | 136.84 | 6,462,800 |
| 2022-12-26 | 158.00 | 169.00 | 158.00 | 159.00 | 138.59 | 2,918,400 |
| 2022-12-23 | 162.00 | 172.00 | 162.00 | 167.00 | 145.56 | 1,745,200 |
| 2022-12-22 | 159.00 | 175.00 | 159.00 | 170.00 | 148.17 | 4,323,200 |
| 2022-12-21 | 161.00 | 176.00 | 161.00 | 168.00 | 146.43 | 8,157,200 |
| 2022-12-20 | 185.00 | 186.00 | 173.00 | 173.00 | 150.79 | 8,265,800 |
| 2022-12-19 | 187.00 | 192.00 | 185.00 | 185.00 | 161.25 | 3,949,700 |
| 2022-12-16 | 181.00 | 190.00 | 181.00 | 187.00 | 162.99 | 2,924,600 |
| 2022-12-15 | 181.00 | 192.00 | 181.00 | 187.00 | 162.99 | 3,271,600 |
| 2022-12-14 | 197.00 | 199.00 | 188.00 | 189.00 | 164.73 | 5,870,800 |
| 2022-12-13 | 182.00 | 206.00 | 182.00 | 197.00 | 171.71 | 31,873,400 |
| 2022-12-12 | 180.00 | 186.00 | 179.00 | 184.00 | 160.38 | 8,755,300 |
| 2022-12-09 | 180.00 | 192.00 | 179.00 | 180.00 | 156.89 | 28,014,900 |
| 2022-12-08 | 192.00 | 196.00 | 192.00 | 192.00 | 167.35 | 4,976,800 |
| 2022-12-07 | 220.00 | 220.00 | 206.00 | 206.00 | 179.55 | 9,923,300 |
| 2022-12-06 | 236.00 | 238.00 | 220.00 | 220.00 | 191.75 | 32,347,400 |
| 2022-12-05 | 242.00 | 246.00 | 234.00 | 236.00 | 205.70 | 19,039,700 |
| 2022-12-02 | 226.00 | 246.00 | 224.00 | 240.00 | 209.19 | 67,281,800 |
| 2022-12-01 | 226.00 | 232.00 | 220.00 | 224.00 | 195.24 | 12,735,800 |
| 2022-11-30 | 220.00 | 232.00 | 220.00 | 226.00 | 196.98 | 17,605,300 |
| 2022-11-29 | 222.00 | 224.00 | 216.00 | 220.00 | 191.75 | 10,575,000 |
| 2022-11-28 | 228.00 | 228.00 | 220.00 | 222.00 | 193.50 | 11,962,700 |
| 2022-11-25 | 224.00 | 236.00 | 220.00 | 226.00 | 196.98 | 42,608,800 |
| 2022-11-24 | 228.00 | 234.00 | 222.00 | 224.00 | 195.24 | 13,394,300 |
| 2022-11-23 | 230.00 | 230.00 | 222.00 | 226.00 | 196.98 | 10,189,100 |
| 2022-11-22 | 220.00 | 234.00 | 218.00 | 228.00 | 198.73 | 28,454,100 |
| 2022-11-21 | 226.00 | 228.00 | 218.00 | 218.00 | 190.01 | 12,657,700 |
| 2022-11-18 | 232.00 | 232.00 | 222.00 | 224.00 | 195.24 | 11,643,500 |
| 2022-11-17 | 226.00 | 230.00 | 222.00 | 228.00 | 198.73 | 13,901,100 |
| 2022-11-16 | 240.00 | 242.00 | 226.00 | 226.00 | 196.98 | 22,062,300 |
| 2022-11-15 | 216.00 | 238.00 | 214.00 | 238.00 | 207.44 | 34,405,700 |
| 2022-11-14 | 216.00 | 224.00 | 214.00 | 214.00 | 186.52 | 11,428,200 |
| 2022-11-11 | 218.00 | 232.00 | 214.00 | 218.00 | 190.01 | 26,395,800 |
| 2022-11-10 | 226.00 | 228.00 | 214.00 | 218.00 | 190.01 | 18,797,300 |
| 2022-11-09 | 230.00 | 234.00 | 226.00 | 226.00 | 196.98 | 10,458,500 |
| 2022-11-08 | 234.00 | 240.00 | 228.00 | 230.00 | 200.47 | 19,523,800 |
| 2022-11-07 | 232.00 | 238.00 | 220.00 | 234.00 | 203.96 | 34,976,100 |
| 2022-11-04 | 246.00 | 262.00 | 230.00 | 230.00 | 200.47 | 116,802,700 |
| 2022-11-03 | 228.00 | 244.00 | 224.00 | 244.00 | 212.67 | 52,277,700 |
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.