Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 13,937,900 |
| 2026-05-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-04-30 | 114.00 | 115.00 | 103.00 | 107.00 | 107.00 | 33,207,000 |
| 2026-04-29 | 107.00 | 139.00 | 106.00 | 115.00 | 115.00 | 325,957,300 |
| 2026-04-28 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 537,500 |
| 2026-04-27 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 97,900 |
| 2026-04-24 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 373,100 |
| 2026-04-23 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 197,800 |
| 2026-04-22 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 787,200 |
| 2026-04-21 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,337,000 |
| 2026-04-20 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 980,500 |
| 2026-04-17 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1,707,200 |
| 2026-04-16 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 228,900 |
| 2026-04-15 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 229,700 |
| 2026-04-14 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,380,300 |
| 2026-04-13 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 1,471,900 |
| 2026-04-10 | 99.000 | 103.00 | 99.000 | 100.00 | 100.00 | 1,042,400 |
| 2026-04-09 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 226,300 |
| 2026-04-08 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 638,100 |
| 2026-04-07 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 88,400 |
| 2026-04-06 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 118,900 |
| 2026-04-02 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 202,700 |
| 2026-04-01 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 556,800 |
| 2026-03-31 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 264,700 |
| 2026-03-30 | 102.00 | 104.00 | 99.000 | 102.00 | 102.00 | 442,200 |
| 2026-03-27 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 122,100 |
| 2026-03-26 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 148,100 |
| 2026-03-25 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 507,200 |
| 2026-03-17 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 141,600 |
| 2026-03-16 | 103.00 | 103.00 | 98.000 | 99.000 | 99.000 | 689,400 |
| 2026-03-13 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 1,012,300 |
| 2026-03-12 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 463,500 |
| 2026-03-11 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | 668,800 |
| 2026-03-10 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 205,000 |
| 2026-03-09 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | 320,200 |
| 2026-03-06 | 106.00 | 106.00 | 100.00 | 106.00 | 106.00 | 4,280,200 |
| 2026-03-05 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,105,300 |
| 2026-03-04 | 110.00 | 110.00 | 102.00 | 105.00 | 105.00 | 729,500 |
| 2026-03-03 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 347,600 |
| 2026-03-02 | 112.00 | 112.00 | 101.00 | 109.00 | 109.00 | 3,521,200 |
| 2026-02-27 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 271,100 |
| 2026-02-26 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,538,000 |
| 2026-02-25 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 665,000 |
| 2026-02-24 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 4,370,700 |
| 2026-02-23 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,970,400 |
| 2026-02-20 | 114.00 | 120.00 | 112.00 | 117.00 | 117.00 | 5,881,000 |
| 2026-02-19 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 327,700 |
| 2026-02-18 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 327,300 |
| 2026-02-13 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 207,400 |
| 2026-02-12 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 548,300 |
| 2026-02-11 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,308,700 |
| 2026-02-10 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 813,500 |
| 2026-02-09 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 246,300 |
| 2026-02-06 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 266,800 |
| 2026-02-05 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 420,800 |
| 2026-02-04 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | 587,300 |
| 2026-02-03 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 451,300 |
| 2026-02-02 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | 628,000 |
| 2026-01-30 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 496,400 |
| 2026-01-29 | 118.00 | 118.00 | 106.00 | 116.00 | 116.00 | 1,314,800 |
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.