Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 89.000 | 90.000 | 88.000 | 88.000 | 76.702 | 2,327,200 |
| 2022-05-11 | 90.000 | 92.000 | 89.000 | 89.000 | 77.574 | 708,400 |
| 2022-05-10 | 91.000 | 94.000 | 87.000 | 89.000 | 77.574 | 3,548,100 |
| 2022-05-09 | 87.000 | 93.000 | 87.000 | 92.000 | 80.188 | 492,500 |
| 2022-04-28 | 92.000 | 94.000 | 92.000 | 93.000 | 81.060 | 54,900 |
| 2022-04-27 | 91.000 | 93.000 | 91.000 | 92.000 | 80.188 | 503,700 |
| 2022-04-26 | 93.000 | 94.000 | 92.000 | 93.000 | 81.060 | 448,600 |
| 2022-04-25 | 93.000 | 94.000 | 92.000 | 92.000 | 80.188 | 594,900 |
| 2022-04-22 | 94.000 | 94.000 | 92.000 | 93.000 | 81.060 | 1,286,100 |
| 2022-04-21 | 93.000 | 95.000 | 93.000 | 93.000 | 81.060 | 965,200 |
| 2022-04-20 | 93.000 | 94.000 | 92.000 | 93.000 | 81.060 | 1,296,800 |
| 2022-04-19 | 94.000 | 94.000 | 93.000 | 93.000 | 81.060 | 1,489,600 |
| 2022-04-18 | 95.000 | 96.000 | 94.000 | 94.000 | 81.932 | 1,918,800 |
| 2022-04-14 | 95.000 | 99.000 | 94.000 | 95.000 | 82.803 | 8,572,200 |
| 2022-04-13 | 95.000 | 96.000 | 93.000 | 94.000 | 81.932 | 1,565,800 |
| 2022-04-12 | 94.000 | 100.00 | 94.000 | 95.000 | 82.803 | 18,216,900 |
| 2022-04-11 | 95.000 | 95.000 | 93.000 | 93.000 | 81.060 | 656,800 |
| 2022-04-08 | 94.000 | 96.000 | 94.000 | 95.000 | 82.803 | 1,067,500 |
| 2022-04-07 | 95.000 | 96.000 | 93.000 | 94.000 | 81.932 | 985,600 |
| 2022-04-06 | 93.000 | 95.000 | 93.000 | 94.000 | 81.932 | 530,100 |
| 2022-04-05 | 94.000 | 95.000 | 93.000 | 95.000 | 82.803 | 418,300 |
| 2022-04-04 | 94.000 | 94.000 | 92.000 | 93.000 | 81.060 | 1,817,500 |
| 2022-04-01 | 94.000 | 96.000 | 94.000 | 94.000 | 81.932 | 1,114,500 |
| 2022-03-31 | 95.000 | 96.000 | 94.000 | 96.000 | 83.675 | 318,500 |
| 2022-03-30 | 95.000 | 96.000 | 94.000 | 95.000 | 82.803 | 298,100 |
| 2022-03-29 | 96.000 | 96.000 | 95.000 | 96.000 | 83.675 | 424,000 |
| 2022-03-28 | 96.000 | 97.000 | 95.000 | 95.000 | 82.803 | 504,700 |
| 2022-03-25 | 95.000 | 99.000 | 95.000 | 96.000 | 83.675 | 2,579,500 |
| 2022-03-24 | 95.000 | 97.000 | 95.000 | 96.000 | 83.675 | 1,250,200 |
| 2022-03-23 | 95.000 | 96.000 | 94.000 | 95.000 | 82.803 | 1,625,300 |
| 2022-03-22 | 94.000 | 96.000 | 94.000 | 95.000 | 82.803 | 702,600 |
| 2022-03-21 | 94.000 | 96.000 | 94.000 | 95.000 | 82.803 | 632,500 |
| 2022-03-18 | 96.000 | 96.000 | 94.000 | 95.000 | 82.803 | 565,800 |
| 2022-03-17 | 95.000 | 96.000 | 94.000 | 96.000 | 83.675 | 791,200 |
| 2022-03-16 | 96.000 | 96.000 | 95.000 | 95.000 | 82.803 | 947,400 |
| 2022-03-15 | 96.000 | 97.000 | 95.000 | 96.000 | 83.675 | 1,559,600 |
| 2022-03-14 | 95.000 | 97.000 | 95.000 | 96.000 | 83.675 | 921,900 |
| 2022-03-11 | 97.000 | 97.000 | 95.000 | 95.000 | 82.803 | 2,036,000 |
| 2022-03-10 | 95.000 | 96.000 | 94.000 | 96.000 | 83.675 | 1,579,300 |
| 2022-03-09 | 94.000 | 96.000 | 94.000 | 95.000 | 82.803 | 1,919,000 |
| 2022-03-08 | 96.000 | 99.000 | 94.000 | 95.000 | 82.803 | 6,311,400 |
| 2022-03-07 | 93.000 | 102.00 | 93.000 | 97.000 | 84.546 | 14,891,300 |
| 2022-03-04 | 100.00 | 100.00 | 95.000 | 95.000 | 82.803 | 6,550,700 |
| 2022-03-02 | 102.00 | 102.00 | 95.000 | 96.000 | 83.675 | 6,379,500 |
| 2022-03-01 | 103.00 | 103.00 | 96.000 | 97.000 | 84.546 | 4,379,500 |
| 2022-02-25 | 99.000 | 104.00 | 98.000 | 98.000 | 85.418 | 19,266,300 |
| 2022-02-24 | 109.00 | 109.00 | 97.000 | 99.000 | 86.290 | 17,642,400 |
| 2022-02-23 | 107.00 | 113.00 | 102.00 | 104.00 | 90.648 | 71,142,600 |
| 2022-02-22 | 111.00 | 113.00 | 105.00 | 107.00 | 93.263 | 27,732,200 |
| 2022-02-21 | 97.000 | 119.00 | 96.000 | 111.00 | 96.749 | 159,326,700 |
| 2022-02-18 | 96.000 | 98.000 | 96.000 | 97.000 | 84.546 | 258,600 |
| 2022-02-17 | 97.000 | 97.000 | 96.000 | 96.000 | 83.675 | 112,900 |
| 2022-02-16 | 97.000 | 97.000 | 96.000 | 97.000 | 84.546 | 608,100 |
| 2022-02-15 | 97.000 | 98.000 | 96.000 | 96.000 | 83.675 | 478,400 |
| 2022-02-14 | 96.000 | 98.000 | 95.000 | 97.000 | 84.546 | 1,391,500 |
| 2022-02-11 | 98.000 | 98.000 | 96.000 | 96.000 | 83.675 | 523,800 |
| 2022-02-10 | 98.000 | 98.000 | 96.000 | 98.000 | 85.418 | 937,800 |
| 2022-02-09 | 97.000 | 101.00 | 97.000 | 97.000 | 84.546 | 3,289,800 |
| 2022-02-08 | 96.000 | 98.000 | 95.000 | 97.000 | 84.546 | 258,300 |
| 2022-02-07 | 97.000 | 99.000 | 96.000 | 96.000 | 83.675 | 444,000 |
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.