Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 228.00 | 236.00 | 222.00 | 224.00 | 195.24 | 25,249,000 |
| 2022-11-01 | 230.00 | 244.00 | 222.00 | 228.00 | 198.73 | 48,559,200 |
| 2022-10-31 | 226.00 | 240.00 | 218.00 | 226.00 | 196.98 | 28,364,300 |
| 2022-10-28 | 240.00 | 244.00 | 226.00 | 226.00 | 196.98 | 23,874,700 |
| 2022-10-27 | 250.00 | 266.00 | 240.00 | 240.00 | 209.19 | 74,291,400 |
| 2022-10-26 | 248.00 | 258.00 | 232.00 | 250.00 | 217.90 | 74,103,800 |
| 2022-10-25 | 230.00 | 260.00 | 228.00 | 246.00 | 214.42 | 117,244,500 |
| 2022-10-24 | 228.00 | 234.00 | 224.00 | 228.00 | 198.73 | 42,471,200 |
| 2022-10-21 | 216.00 | 244.00 | 214.00 | 226.00 | 196.98 | 140,193,700 |
| 2022-10-20 | 224.00 | 236.00 | 206.00 | 214.00 | 186.52 | 136,911,200 |
| 2022-10-19 | 177.00 | 220.00 | 173.00 | 220.00 | 191.75 | 155,012,200 |
| 2022-10-18 | 177.00 | 183.00 | 174.00 | 175.00 | 152.53 | 18,802,000 |
| 2022-10-17 | 180.00 | 180.00 | 171.00 | 177.00 | 154.28 | 14,334,600 |
| 2022-10-14 | 174.00 | 181.00 | 172.00 | 179.00 | 156.02 | 17,701,800 |
| 2022-10-13 | 180.00 | 187.00 | 171.00 | 171.00 | 149.05 | 12,626,100 |
| 2022-10-12 | 189.00 | 198.00 | 176.00 | 180.00 | 156.89 | 37,114,700 |
| 2022-10-11 | 188.00 | 202.00 | 188.00 | 189.00 | 164.73 | 57,140,300 |
| 2022-10-10 | 194.00 | 196.00 | 186.00 | 190.00 | 165.61 | 26,163,100 |
| 2022-10-07 | 183.00 | 202.00 | 180.00 | 193.00 | 168.22 | 94,921,300 |
| 2022-10-06 | 179.00 | 185.00 | 176.00 | 182.00 | 158.63 | 14,648,600 |
| 2022-10-05 | 177.00 | 185.00 | 177.00 | 179.00 | 156.02 | 10,111,200 |
| 2022-10-04 | 178.00 | 189.00 | 175.00 | 182.00 | 158.63 | 35,518,400 |
| 2022-10-03 | 170.00 | 178.00 | 161.00 | 175.00 | 152.53 | 27,877,300 |
| 2022-09-30 | 182.00 | 190.00 | 170.00 | 170.00 | 148.17 | 37,810,900 |
| 2022-09-29 | 193.00 | 202.00 | 182.00 | 182.00 | 158.63 | 23,607,000 |
| 2022-09-28 | 202.00 | 208.00 | 191.00 | 191.00 | 166.48 | 40,596,800 |
| 2022-09-27 | 184.00 | 214.00 | 183.00 | 200.00 | 174.32 | 113,719,700 |
| 2022-09-26 | 190.00 | 194.00 | 181.00 | 184.00 | 160.38 | 8,900,900 |
| 2022-09-23 | 188.00 | 197.00 | 187.00 | 190.00 | 165.61 | 20,090,900 |
| 2022-09-22 | 182.00 | 192.00 | 176.00 | 190.00 | 165.61 | 28,314,300 |
| 2022-09-21 | 196.00 | 226.00 | 182.00 | 182.00 | 158.63 | 174,775,100 |
| 2022-09-20 | 206.00 | 208.00 | 193.00 | 195.00 | 169.96 | 28,697,000 |
| 2022-09-19 | 190.00 | 210.00 | 190.00 | 204.00 | 177.81 | 89,133,100 |
| 2022-09-16 | 200.00 | 214.00 | 186.00 | 189.00 | 164.73 | 66,255,800 |
| 2022-09-15 | 188.00 | 206.00 | 187.00 | 200.00 | 174.32 | 111,572,100 |
| 2022-09-14 | 171.00 | 210.00 | 161.00 | 188.00 | 163.86 | 322,559,100 |
| 2022-09-13 | 137.00 | 184.00 | 136.00 | 171.00 | 149.05 | 431,440,400 |
| 2022-09-12 | 133.00 | 140.00 | 131.00 | 137.00 | 119.41 | 35,651,600 |
| 2022-09-09 | 133.00 | 138.00 | 130.00 | 131.00 | 114.18 | 25,570,700 |
| 2022-09-08 | 131.00 | 134.00 | 129.00 | 133.00 | 115.92 | 10,323,100 |
| 2022-09-07 | 127.00 | 133.00 | 127.00 | 131.00 | 114.18 | 16,615,800 |
| 2022-09-06 | 122.00 | 131.00 | 122.00 | 126.00 | 109.82 | 14,288,500 |
| 2022-09-05 | 125.00 | 134.00 | 125.00 | 130.00 | 113.31 | 19,664,400 |
| 2022-09-02 | 138.00 | 141.00 | 129.00 | 129.00 | 112.44 | 21,946,800 |
| 2022-09-01 | 143.00 | 151.00 | 135.00 | 138.00 | 120.28 | 60,196,200 |
| 2022-08-31 | 118.00 | 150.00 | 118.00 | 142.00 | 123.77 | 181,285,800 |
| 2022-08-30 | 117.00 | 125.00 | 117.00 | 123.00 | 107.21 | 4,000,500 |
| 2022-08-29 | 117.00 | 125.00 | 117.00 | 120.00 | 104.59 | 2,486,700 |
| 2022-08-26 | 126.00 | 127.00 | 121.00 | 121.00 | 105.47 | 5,239,500 |
| 2022-08-25 | 117.00 | 126.00 | 117.00 | 125.00 | 108.95 | 12,217,300 |
| 2022-08-24 | 118.00 | 122.00 | 118.00 | 120.00 | 104.59 | 2,286,000 |
| 2022-08-23 | 118.00 | 123.00 | 118.00 | 121.00 | 105.47 | 6,312,100 |
| 2022-08-22 | 122.00 | 124.00 | 118.00 | 121.00 | 105.47 | 4,366,500 |
| 2022-08-19 | 115.00 | 124.00 | 115.00 | 122.00 | 106.34 | 4,380,400 |
| 2022-08-18 | 127.00 | 131.00 | 122.00 | 122.00 | 106.34 | 22,376,800 |
| 2022-08-16 | 123.00 | 129.00 | 121.00 | 126.00 | 109.82 | 16,026,400 |
| 2022-08-15 | 120.00 | 125.00 | 120.00 | 122.00 | 106.34 | 5,132,100 |
| 2022-08-12 | 122.00 | 127.00 | 121.00 | 124.00 | 108.08 | 15,502,200 |
| 2022-08-11 | 124.00 | 126.00 | 122.00 | 122.00 | 106.34 | 7,552,000 |
| 2022-08-10 | 125.00 | 131.00 | 123.00 | 123.00 | 107.21 | 24,831,600 |
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.