Gunawan Dianjaya Steel Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	107.00	114.00	107.00	107.00	93.263	15,555,900
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
2021-10-19	101.00	104.00	101.00	101.00	88.033	11,770,900
2021-10-18	101.00	102.00	100.00	101.00	88.033	1,679,400
2021-10-15	102.00	102.00	100.00	101.00	88.033	3,988,200
2021-10-14	100.00	102.00	100.00	100.00	87.161	2,144,300

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.