Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 105.00 | 115.00 | 105.00 | 113.00 | 98.492 | 46,590,400 |
| 2021-11-09 | 107.00 | 116.00 | 106.00 | 112.00 | 97.621 | 93,899,200 |
| 2021-11-08 | 107.00 | 111.00 | 105.00 | 106.00 | 92.391 | 28,797,600 |
| 2021-11-05 | 108.00 | 112.00 | 106.00 | 107.00 | 93.263 | 22,707,000 |
| 2021-11-04 | 104.00 | 111.00 | 103.00 | 107.00 | 93.263 | 54,711,100 |
| 2021-11-03 | 102.00 | 106.00 | 102.00 | 103.00 | 89.776 | 10,376,400 |
| 2021-11-02 | 105.00 | 106.00 | 102.00 | 102.00 | 88.904 | 6,948,800 |
| 2021-11-01 | 103.00 | 106.00 | 103.00 | 106.00 | 92.391 | 13,489,000 |
| 2021-10-29 | 103.00 | 104.00 | 102.00 | 102.00 | 88.904 | 3,629,200 |
| 2021-10-28 | 103.00 | 107.00 | 101.00 | 103.00 | 89.776 | 9,954,600 |
| 2021-10-27 | 107.00 | 112.00 | 103.00 | 106.00 | 92.391 | 47,210,600 |
| 2021-10-26 | 105.00 | 108.00 | 104.00 | 106.00 | 92.391 | 29,516,100 |
| 2021-10-25 | 100.00 | 109.00 | 100.00 | 104.00 | 90.648 | 72,298,400 |
| 2021-10-22 | 101.00 | 102.00 | 100.00 | 100.00 | 87.161 | 3,691,700 |
| 2021-10-21 | 101.00 | 103.00 | 101.00 | 101.00 | 88.033 | 3,990,000 |
← NewerPage 21 of 21 · 1,215 trading days
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.