Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 121.00 | 121.00 | 115.00 | 118.00 | 118.00 | 1,974,300 |
| 2026-01-27 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 2,016,300 |
| 2026-01-26 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 1,058,300 |
| 2026-01-23 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | 1,063,100 |
| 2026-01-22 | 123.00 | 127.00 | 118.00 | 127.00 | 127.00 | 2,351,000 |
| 2026-01-21 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,197,300 |
| 2026-01-20 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | 732,600 |
| 2026-01-19 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 2,025,300 |
| 2026-01-16 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-01-15 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | 6,616,100 |
| 2026-01-14 | 135.00 | 135.00 | 125.00 | 129.00 | 129.00 | 7,878,900 |
| 2026-01-13 | 135.00 | 136.00 | 130.00 | 133.00 | 133.00 | 3,583,500 |
| 2026-01-12 | 135.00 | 140.00 | 133.00 | 135.00 | 135.00 | 7,109,000 |
| 2026-01-09 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 4,633,500 |
| 2026-01-08 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 3,952,400 |
| 2026-01-07 | 136.00 | 137.00 | 132.00 | 133.00 | 130.50 | 9,296,600 |
| 2026-01-06 | 127.00 | 136.00 | 124.00 | 134.00 | 131.48 | 21,562,600 |
| 2026-01-05 | 126.00 | 127.00 | 123.00 | 126.00 | 123.63 | 4,327,700 |
| 2026-01-02 | 125.00 | 127.00 | 123.00 | 126.00 | 123.63 | 4,657,800 |
| 2026-01-01 | 123.00 | 123.00 | 123.00 | 123.00 | 120.69 | 0 |
| 2025-12-31 | 123.00 | 123.00 | 123.00 | 123.00 | 120.69 | 0 |
| 2025-12-30 | 121.00 | 124.00 | 120.00 | 123.00 | 120.69 | 2,190,900 |
| 2025-12-29 | 121.00 | 122.00 | 119.00 | 122.00 | 119.71 | 1,203,800 |
| 2025-12-26 | 120.00 | 120.00 | 120.00 | 120.00 | 117.74 | 0 |
| 2025-12-25 | 120.00 | 120.00 | 120.00 | 120.00 | 117.74 | 0 |
| 2025-12-24 | 120.00 | 125.00 | 116.00 | 120.00 | 117.74 | 5,666,300 |
| 2025-12-23 | 118.00 | 121.00 | 117.00 | 120.00 | 117.74 | 1,062,900 |
| 2025-12-22 | 120.00 | 121.00 | 118.00 | 118.00 | 115.78 | 1,226,900 |
| 2025-12-19 | 121.00 | 121.00 | 115.00 | 120.00 | 117.74 | 3,143,200 |
| 2025-12-18 | 122.00 | 123.00 | 120.00 | 121.00 | 118.73 | 1,475,200 |
| 2025-12-17 | 121.00 | 128.00 | 119.00 | 120.00 | 117.74 | 3,945,400 |
| 2025-12-16 | 122.00 | 122.00 | 119.00 | 121.00 | 118.73 | 3,553,500 |
| 2025-12-15 | 121.00 | 123.00 | 119.00 | 121.00 | 118.73 | 814,600 |
| 2025-12-12 | 120.00 | 121.00 | 118.00 | 120.00 | 117.74 | 2,260,500 |
| 2025-12-11 | 122.00 | 123.00 | 120.00 | 120.00 | 117.74 | 3,770,200 |
| 2025-12-10 | 122.00 | 123.00 | 121.00 | 122.00 | 119.71 | 1,598,500 |
| 2025-12-09 | 122.00 | 123.00 | 120.00 | 121.00 | 118.73 | 4,558,200 |
| 2025-12-08 | 123.00 | 125.00 | 121.00 | 122.00 | 119.71 | 3,709,200 |
| 2025-12-05 | 123.00 | 124.00 | 121.00 | 122.00 | 119.71 | 3,421,400 |
| 2025-12-04 | 128.00 | 130.00 | 118.00 | 122.00 | 119.71 | 10,320,200 |
| 2025-12-03 | 127.00 | 142.00 | 125.00 | 127.00 | 124.61 | 32,188,500 |
| 2025-12-02 | 117.00 | 128.00 | 115.00 | 125.00 | 122.65 | 17,217,900 |
| 2025-12-01 | 117.00 | 118.00 | 115.00 | 116.00 | 113.82 | 1,174,800 |
| 2025-11-28 | 118.00 | 118.00 | 116.00 | 116.00 | 113.82 | 255,900 |
| 2025-11-27 | 118.00 | 118.00 | 116.00 | 116.00 | 113.82 | 757,300 |
| 2025-11-26 | 118.00 | 119.00 | 117.00 | 117.00 | 114.80 | 780,900 |
| 2025-11-25 | 117.00 | 118.00 | 116.00 | 118.00 | 115.78 | 474,400 |
| 2025-11-24 | 118.00 | 119.00 | 116.00 | 117.00 | 114.80 | 873,600 |
| 2025-11-21 | 118.00 | 118.00 | 116.00 | 118.00 | 115.78 | 234,900 |
| 2025-11-20 | 118.00 | 118.00 | 117.00 | 117.00 | 114.80 | 669,000 |
| 2025-11-19 | 118.00 | 119.00 | 116.00 | 116.00 | 113.82 | 1,000,500 |
| 2025-11-18 | 119.00 | 119.00 | 116.00 | 117.00 | 114.80 | 690,900 |
| 2025-11-17 | 117.00 | 120.00 | 117.00 | 118.00 | 115.78 | 3,435,200 |
| 2025-11-14 | 117.00 | 118.00 | 115.00 | 117.00 | 114.80 | 1,626,100 |
| 2025-11-13 | 115.00 | 119.00 | 115.00 | 117.00 | 114.80 | 4,477,600 |
| 2025-11-12 | 116.00 | 117.00 | 115.00 | 115.00 | 112.84 | 927,200 |
| 2025-11-11 | 117.00 | 117.00 | 114.00 | 116.00 | 113.82 | 1,992,000 |
| 2025-11-10 | 115.00 | 116.00 | 115.00 | 116.00 | 113.82 | 1,280,900 |
| 2025-11-07 | 118.00 | 118.00 | 115.00 | 115.00 | 112.84 | 1,673,100 |
| 2025-11-06 | 119.00 | 119.00 | 115.00 | 117.00 | 114.80 | 1,690,600 |
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.