Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 120.00 | 120.00 | 117.00 | 117.00 | 114.80 | 1,159,300 |
| 2025-11-04 | 116.00 | 121.00 | 114.00 | 119.00 | 116.76 | 7,067,900 |
| 2025-11-03 | 115.00 | 118.00 | 114.00 | 115.00 | 112.84 | 3,071,300 |
| 2025-10-31 | 117.00 | 117.00 | 114.00 | 115.00 | 112.84 | 1,509,100 |
| 2025-10-30 | 115.00 | 123.00 | 114.00 | 116.00 | 113.82 | 7,186,800 |
| 2025-10-29 | 115.00 | 115.00 | 113.00 | 114.00 | 111.86 | 1,063,600 |
| 2025-10-28 | 116.00 | 117.00 | 114.00 | 114.00 | 111.86 | 721,300 |
| 2025-10-27 | 116.00 | 117.00 | 112.00 | 114.00 | 111.86 | 2,208,000 |
| 2025-10-24 | 116.00 | 116.00 | 113.00 | 115.00 | 112.84 | 1,924,900 |
| 2025-10-23 | 116.00 | 116.00 | 114.00 | 115.00 | 112.84 | 1,418,200 |
| 2025-10-22 | 115.00 | 116.00 | 112.00 | 115.00 | 112.84 | 2,835,200 |
| 2025-10-21 | 114.00 | 115.00 | 112.00 | 113.00 | 110.88 | 1,240,200 |
| 2025-10-20 | 114.00 | 118.00 | 111.00 | 113.00 | 110.88 | 4,748,300 |
| 2025-10-17 | 113.00 | 121.00 | 111.00 | 113.00 | 110.88 | 9,784,800 |
| 2025-10-16 | 113.00 | 115.00 | 113.00 | 113.00 | 110.88 | 529,700 |
| 2025-10-15 | 113.00 | 116.00 | 111.00 | 113.00 | 110.88 | 3,687,300 |
| 2025-10-14 | 113.00 | 115.00 | 112.00 | 113.00 | 110.88 | 2,059,100 |
| 2025-10-13 | 115.00 | 115.00 | 111.00 | 114.00 | 111.86 | 2,723,900 |
| 2025-10-10 | 113.00 | 119.00 | 112.00 | 115.00 | 112.84 | 2,554,000 |
| 2025-10-09 | 114.00 | 116.00 | 112.00 | 113.00 | 110.88 | 1,836,000 |
| 2025-10-08 | 112.00 | 115.00 | 111.00 | 112.00 | 109.89 | 4,709,700 |
| 2025-10-07 | 115.00 | 116.00 | 109.00 | 111.00 | 108.91 | 7,939,400 |
| 2025-10-06 | 113.00 | 121.00 | 112.00 | 115.00 | 112.84 | 17,859,200 |
| 2025-10-03 | 114.00 | 115.00 | 111.00 | 111.00 | 108.91 | 3,824,100 |
| 2025-10-02 | 116.00 | 117.00 | 109.00 | 114.00 | 111.86 | 9,774,000 |
| 2025-10-01 | 108.00 | 126.00 | 108.00 | 115.00 | 112.84 | 69,611,600 |
| 2025-09-30 | 108.00 | 111.00 | 106.00 | 107.00 | 104.99 | 3,384,600 |
| 2025-09-29 | 107.00 | 109.00 | 106.00 | 108.00 | 105.97 | 900,500 |
| 2025-09-26 | 107.00 | 108.00 | 106.00 | 107.00 | 104.99 | 788,700 |
| 2025-09-25 | 108.00 | 109.00 | 106.00 | 106.00 | 104.01 | 1,259,100 |
| 2025-09-24 | 107.00 | 109.00 | 106.00 | 108.00 | 105.97 | 1,946,600 |
| 2025-09-23 | 106.00 | 109.00 | 105.00 | 107.00 | 104.99 | 2,230,000 |
| 2025-09-22 | 108.00 | 109.00 | 106.00 | 107.00 | 104.99 | 1,124,400 |
| 2025-09-19 | 110.00 | 114.00 | 106.00 | 107.00 | 104.99 | 3,087,200 |
| 2025-09-18 | 113.00 | 113.00 | 108.00 | 108.00 | 105.97 | 3,321,900 |
| 2025-09-17 | 109.00 | 122.00 | 108.00 | 112.00 | 109.89 | 44,039,900 |
| 2025-09-16 | 109.00 | 109.00 | 107.00 | 108.00 | 105.97 | 610,700 |
| 2025-09-15 | 110.00 | 110.00 | 107.00 | 109.00 | 106.95 | 555,600 |
| 2025-09-12 | 110.00 | 112.00 | 107.00 | 109.00 | 106.95 | 1,107,800 |
| 2025-09-11 | 107.00 | 110.00 | 106.00 | 110.00 | 107.93 | 1,848,100 |
| 2025-09-10 | 106.00 | 108.00 | 106.00 | 107.00 | 104.99 | 354,600 |
| 2025-09-09 | 108.00 | 110.00 | 105.00 | 107.00 | 104.99 | 799,900 |
| 2025-09-08 | 108.00 | 110.00 | 107.00 | 108.00 | 105.97 | 728,400 |
| 2025-09-05 | 109.00 | 109.00 | 109.00 | 109.00 | 106.95 | 0 |
| 2025-09-04 | 110.00 | 110.00 | 107.00 | 109.00 | 106.95 | 243,300 |
| 2025-09-03 | 109.00 | 111.00 | 108.00 | 109.00 | 106.95 | 683,700 |
| 2025-09-02 | 106.00 | 109.00 | 106.00 | 108.00 | 105.97 | 1,761,000 |
| 2025-09-01 | 104.00 | 107.00 | 99.000 | 105.00 | 103.03 | 990,000 |
| 2025-08-29 | 112.00 | 112.00 | 105.00 | 109.00 | 106.95 | 2,956,700 |
| 2025-08-28 | 113.00 | 113.00 | 111.00 | 112.00 | 109.89 | 884,700 |
| 2025-08-27 | 111.00 | 114.00 | 110.00 | 112.00 | 109.89 | 3,654,700 |
| 2025-08-26 | 112.00 | 112.00 | 110.00 | 111.00 | 108.91 | 2,359,400 |
| 2025-08-25 | 112.00 | 113.00 | 110.00 | 112.00 | 109.89 | 1,948,200 |
| 2025-08-22 | 112.00 | 113.00 | 110.00 | 112.00 | 109.89 | 2,126,500 |
| 2025-08-21 | 110.00 | 113.00 | 109.00 | 110.00 | 107.93 | 4,705,400 |
| 2025-08-20 | 111.00 | 112.00 | 108.00 | 109.00 | 106.95 | 5,001,800 |
| 2025-08-19 | 107.00 | 111.00 | 106.00 | 110.00 | 107.93 | 5,056,500 |
| 2025-08-18 | 107.00 | 107.00 | 107.00 | 107.00 | 104.99 | 0 |
| 2025-08-15 | 108.00 | 108.00 | 106.00 | 107.00 | 104.99 | 1,032,700 |
| 2025-08-14 | 108.00 | 109.00 | 107.00 | 108.00 | 105.97 | 2,273,400 |
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.