Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 91.000 | 99.000 | 91.000 | 96.000 | 83.675 | 2,409,900 |
| 2022-02-03 | 97.000 | 98.000 | 95.000 | 95.000 | 82.803 | 812,100 |
| 2022-02-02 | 88.000 | 99.000 | 88.000 | 96.000 | 83.675 | 2,919,400 |
| 2022-01-31 | 92.000 | 94.000 | 91.000 | 93.000 | 81.060 | 1,375,200 |
| 2022-01-28 | 93.000 | 94.000 | 92.000 | 94.000 | 81.932 | 927,100 |
| 2022-01-27 | 95.000 | 95.000 | 92.000 | 92.000 | 80.188 | 1,958,200 |
| 2022-01-26 | 95.000 | 96.000 | 94.000 | 95.000 | 82.803 | 727,600 |
| 2022-01-25 | 97.000 | 97.000 | 94.000 | 96.000 | 83.675 | 868,100 |
| 2022-01-24 | 95.000 | 98.000 | 95.000 | 96.000 | 83.675 | 989,600 |
| 2022-01-21 | 91.000 | 97.000 | 91.000 | 96.000 | 83.675 | 965,900 |
| 2022-01-20 | 96.000 | 97.000 | 95.000 | 97.000 | 84.546 | 774,600 |
| 2022-01-19 | 96.000 | 96.000 | 95.000 | 96.000 | 83.675 | 901,000 |
| 2022-01-18 | 96.000 | 97.000 | 94.000 | 96.000 | 83.675 | 3,426,600 |
| 2022-01-17 | 99.000 | 99.000 | 96.000 | 96.000 | 83.675 | 1,586,300 |
| 2022-01-14 | 98.000 | 99.000 | 97.000 | 99.000 | 86.290 | 917,600 |
| 2022-01-13 | 97.000 | 99.000 | 97.000 | 97.000 | 84.546 | 1,200,200 |
| 2022-01-12 | 100.00 | 100.00 | 97.000 | 97.000 | 84.546 | 1,362,300 |
| 2022-01-11 | 99.000 | 99.000 | 98.000 | 98.000 | 85.418 | 667,500 |
| 2022-01-10 | 98.000 | 100.00 | 98.000 | 99.000 | 86.290 | 867,000 |
| 2022-01-07 | 99.000 | 100.00 | 98.000 | 98.000 | 85.418 | 671,100 |
| 2022-01-06 | 99.000 | 100.00 | 99.000 | 99.000 | 86.290 | 836,300 |
| 2022-01-05 | 100.00 | 103.00 | 99.000 | 99.000 | 86.290 | 1,976,700 |
| 2022-01-04 | 103.00 | 103.00 | 100.00 | 100.00 | 87.161 | 1,909,900 |
| 2022-01-03 | 100.00 | 105.00 | 98.000 | 102.00 | 88.904 | 7,306,800 |
| 2021-12-30 | 99.000 | 100.00 | 98.000 | 100.00 | 87.161 | 825,700 |
| 2021-12-29 | 100.00 | 101.00 | 99.000 | 99.000 | 86.290 | 1,168,000 |
| 2021-12-28 | 102.00 | 104.00 | 100.00 | 101.00 | 88.033 | 2,559,000 |
| 2021-12-27 | 100.00 | 103.00 | 100.00 | 102.00 | 88.904 | 3,820,900 |
| 2021-12-24 | 98.000 | 103.00 | 98.000 | 101.00 | 88.033 | 6,250,100 |
| 2021-12-23 | 98.000 | 100.00 | 98.000 | 99.000 | 86.290 | 977,600 |
| 2021-12-22 | 98.000 | 100.00 | 97.000 | 97.000 | 84.546 | 753,300 |
| 2021-12-21 | 98.000 | 99.000 | 97.000 | 98.000 | 85.418 | 1,231,600 |
| 2021-12-20 | 99.000 | 101.00 | 97.000 | 98.000 | 85.418 | 4,279,600 |
| 2021-12-17 | 99.000 | 99.000 | 97.000 | 98.000 | 85.418 | 2,018,300 |
| 2021-12-16 | 98.000 | 101.00 | 98.000 | 99.000 | 86.290 | 3,716,700 |
| 2021-12-15 | 96.000 | 104.00 | 96.000 | 98.000 | 85.418 | 10,802,700 |
| 2021-12-14 | 99.000 | 100.00 | 97.000 | 97.000 | 84.546 | 750,900 |
| 2021-12-13 | 96.000 | 99.000 | 96.000 | 99.000 | 86.290 | 1,305,600 |
| 2021-12-10 | 98.000 | 98.000 | 96.000 | 96.000 | 83.675 | 1,113,000 |
| 2021-12-09 | 97.000 | 98.000 | 96.000 | 97.000 | 84.546 | 1,031,500 |
| 2021-12-08 | 97.000 | 98.000 | 96.000 | 97.000 | 84.546 | 604,900 |
| 2021-12-07 | 97.000 | 98.000 | 96.000 | 96.000 | 83.675 | 2,301,800 |
| 2021-12-06 | 98.000 | 99.000 | 96.000 | 97.000 | 84.546 | 720,300 |
| 2021-12-03 | 97.000 | 99.000 | 96.000 | 98.000 | 85.418 | 1,179,100 |
| 2021-12-02 | 97.000 | 98.000 | 96.000 | 96.000 | 83.675 | 2,237,900 |
| 2021-12-01 | 98.000 | 99.000 | 96.000 | 97.000 | 84.546 | 3,993,300 |
| 2021-11-30 | 99.000 | 100.00 | 97.000 | 98.000 | 85.418 | 4,255,900 |
| 2021-11-29 | 101.00 | 102.00 | 98.000 | 99.000 | 86.290 | 8,608,800 |
| 2021-11-26 | 102.00 | 106.00 | 101.00 | 101.00 | 88.033 | 17,842,200 |
| 2021-11-25 | 102.00 | 104.00 | 101.00 | 102.00 | 88.904 | 3,751,300 |
| 2021-11-24 | 104.00 | 105.00 | 102.00 | 102.00 | 88.904 | 4,420,700 |
| 2021-11-23 | 104.00 | 106.00 | 103.00 | 104.00 | 90.648 | 6,827,600 |
| 2021-11-22 | 104.00 | 105.00 | 103.00 | 104.00 | 90.648 | 3,942,800 |
| 2021-11-19 | 105.00 | 106.00 | 103.00 | 103.00 | 89.776 | 7,446,300 |
| 2021-11-18 | 104.00 | 108.00 | 102.00 | 104.00 | 90.648 | 20,760,400 |
| 2021-11-17 | 104.00 | 107.00 | 103.00 | 103.00 | 89.776 | 11,965,900 |
| 2021-11-16 | 105.00 | 107.00 | 102.00 | 103.00 | 89.776 | 11,958,600 |
| 2021-11-15 | 110.00 | 110.00 | 102.00 | 104.00 | 90.648 | 8,810,400 |
| 2021-11-12 | 100.00 | 109.00 | 100.00 | 106.00 | 92.391 | 10,448,000 |
| 2021-11-11 | 107.00 | 114.00 | 107.00 | 107.00 | 93.263 | 15,555,900 |
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.