Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 129.00 | 135.00 | 124.00 | 124.00 | 108.08 | 32,791,400 |
| 2022-08-08 | 118.00 | 130.00 | 118.00 | 129.00 | 112.44 | 31,105,700 |
| 2022-08-05 | 119.00 | 126.00 | 118.00 | 122.00 | 106.34 | 41,804,700 |
| 2022-08-04 | 125.00 | 125.00 | 116.00 | 118.00 | 102.85 | 36,259,100 |
| 2022-08-03 | 99.000 | 126.00 | 99.000 | 124.00 | 108.08 | 144,853,600 |
| 2022-08-02 | 98.000 | 98.000 | 96.000 | 97.000 | 84.546 | 899,000 |
| 2022-08-01 | 96.000 | 97.000 | 96.000 | 97.000 | 84.546 | 1,044,700 |
| 2022-07-29 | 96.000 | 97.000 | 95.000 | 96.000 | 83.675 | 1,126,300 |
| 2022-07-28 | 94.000 | 97.000 | 93.000 | 96.000 | 83.675 | 1,013,300 |
| 2022-07-27 | 96.000 | 96.000 | 94.000 | 94.000 | 81.932 | 238,700 |
| 2022-07-26 | 93.000 | 96.000 | 93.000 | 94.000 | 81.932 | 651,200 |
| 2022-07-25 | 93.000 | 94.000 | 93.000 | 93.000 | 81.060 | 135,200 |
| 2022-07-22 | 94.000 | 94.000 | 93.000 | 93.000 | 81.060 | 114,700 |
| 2022-07-21 | 95.000 | 95.000 | 92.000 | 93.000 | 81.060 | 372,400 |
| 2022-07-20 | 92.000 | 94.000 | 92.000 | 93.000 | 81.060 | 354,000 |
| 2022-07-19 | 93.000 | 93.000 | 91.000 | 92.000 | 80.188 | 492,500 |
| 2022-07-18 | 91.000 | 93.000 | 91.000 | 93.000 | 81.060 | 272,200 |
| 2022-07-15 | 92.000 | 93.000 | 92.000 | 92.000 | 80.188 | 81,700 |
| 2022-07-14 | 93.000 | 93.000 | 91.000 | 92.000 | 80.188 | 223,300 |
| 2022-07-13 | 92.000 | 93.000 | 92.000 | 92.000 | 80.188 | 270,300 |
| 2022-07-12 | 92.000 | 93.000 | 91.000 | 92.000 | 80.188 | 526,900 |
| 2022-07-11 | 92.000 | 93.000 | 90.000 | 91.000 | 79.317 | 328,500 |
| 2022-07-08 | 92.000 | 93.000 | 90.000 | 91.000 | 79.317 | 437,000 |
| 2022-07-07 | 91.000 | 93.000 | 90.000 | 92.000 | 80.188 | 417,500 |
| 2022-07-06 | 93.000 | 93.000 | 90.000 | 91.000 | 79.317 | 177,800 |
| 2022-07-05 | 90.000 | 93.000 | 90.000 | 91.000 | 79.317 | 163,700 |
| 2022-07-04 | 92.000 | 93.000 | 89.000 | 90.000 | 78.445 | 446,500 |
| 2022-07-01 | 91.000 | 93.000 | 91.000 | 92.000 | 80.188 | 410,500 |
| 2022-06-30 | 93.000 | 96.000 | 91.000 | 91.000 | 79.317 | 1,688,400 |
| 2022-06-29 | 93.000 | 94.000 | 93.000 | 93.000 | 81.060 | 290,800 |
| 2022-06-28 | 95.000 | 95.000 | 93.000 | 94.000 | 81.932 | 288,800 |
| 2022-06-27 | 94.000 | 94.000 | 93.000 | 93.000 | 81.060 | 547,700 |
| 2022-06-24 | 96.000 | 98.000 | 94.000 | 95.000 | 82.803 | 759,100 |
| 2022-06-23 | 94.000 | 95.000 | 93.000 | 95.000 | 82.803 | 184,600 |
| 2022-06-22 | 94.000 | 96.000 | 94.000 | 95.000 | 82.803 | 426,000 |
| 2022-06-21 | 93.000 | 95.000 | 93.000 | 94.000 | 81.932 | 248,800 |
| 2022-06-20 | 93.000 | 94.000 | 93.000 | 93.000 | 81.060 | 623,300 |
| 2022-06-17 | 92.000 | 94.000 | 92.000 | 93.000 | 81.060 | 187,500 |
| 2022-06-16 | 94.000 | 95.000 | 92.000 | 93.000 | 81.060 | 734,600 |
| 2022-06-15 | 95.000 | 95.000 | 93.000 | 94.000 | 81.932 | 378,000 |
| 2022-06-14 | 92.000 | 95.000 | 91.000 | 95.000 | 82.803 | 483,300 |
| 2022-06-13 | 90.000 | 96.000 | 90.000 | 93.000 | 81.060 | 606,000 |
| 2022-06-10 | 97.000 | 98.000 | 94.000 | 95.000 | 82.803 | 1,366,000 |
| 2022-06-09 | 98.000 | 103.00 | 96.000 | 97.000 | 84.546 | 8,298,500 |
| 2022-06-08 | 98.000 | 99.000 | 96.000 | 98.000 | 85.418 | 716,800 |
| 2022-06-07 | 98.000 | 98.000 | 97.000 | 98.000 | 85.418 | 385,500 |
| 2022-06-06 | 98.000 | 99.000 | 96.000 | 98.000 | 85.418 | 850,000 |
| 2022-06-03 | 97.000 | 98.000 | 96.000 | 97.000 | 84.546 | 597,900 |
| 2022-06-02 | 97.000 | 99.000 | 97.000 | 97.000 | 84.546 | 1,541,000 |
| 2022-05-31 | 100.00 | 100.00 | 97.000 | 97.000 | 84.546 | 1,900,500 |
| 2022-05-30 | 97.000 | 101.00 | 97.000 | 100.00 | 87.161 | 5,562,200 |
| 2022-05-27 | 94.000 | 98.000 | 91.000 | 98.000 | 85.418 | 6,883,600 |
| 2022-05-25 | 88.000 | 94.000 | 88.000 | 93.000 | 81.060 | 3,020,600 |
| 2022-05-24 | 89.000 | 90.000 | 88.000 | 90.000 | 78.445 | 299,700 |
| 2022-05-23 | 90.000 | 91.000 | 89.000 | 89.000 | 77.574 | 90,000 |
| 2022-05-20 | 90.000 | 91.000 | 89.000 | 90.000 | 78.445 | 185,000 |
| 2022-05-19 | 90.000 | 90.000 | 89.000 | 90.000 | 78.445 | 33,400 |
| 2022-05-18 | 89.000 | 90.000 | 88.000 | 90.000 | 78.445 | 259,000 |
| 2022-05-17 | 88.000 | 91.000 | 88.000 | 89.000 | 77.574 | 116,000 |
| 2022-05-13 | 89.000 | 92.000 | 88.000 | 88.000 | 76.702 | 168,800 |
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.