Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 86.000 | 86.000 | 85.000 | 85.000 | 83.402 | 393,200 |
| 2025-02-03 | 88.000 | 88.000 | 87.000 | 87.000 | 85.365 | 410,600 |
| 2025-01-31 | 90.000 | 90.000 | 88.000 | 88.000 | 86.346 | 233,300 |
| 2025-01-30 | 90.000 | 92.000 | 89.000 | 90.000 | 88.308 | 1,481,200 |
| 2025-01-24 | 93.000 | 93.000 | 91.000 | 91.000 | 89.290 | 819,200 |
| 2025-01-23 | 94.000 | 94.000 | 91.000 | 92.000 | 90.271 | 2,026,600 |
| 2025-01-22 | 94.000 | 96.000 | 92.000 | 93.000 | 91.252 | 684,300 |
| 2025-01-21 | 95.000 | 95.000 | 91.000 | 94.000 | 92.233 | 2,781,500 |
| 2025-01-20 | 95.000 | 96.000 | 93.000 | 94.000 | 92.233 | 563,300 |
| 2025-01-17 | 94.000 | 95.000 | 93.000 | 94.000 | 92.233 | 1,291,100 |
| 2025-01-16 | 95.000 | 95.000 | 92.000 | 93.000 | 91.252 | 2,495,400 |
| 2025-01-15 | 95.000 | 96.000 | 93.000 | 95.000 | 93.214 | 738,400 |
| 2025-01-14 | 93.000 | 95.000 | 93.000 | 95.000 | 93.214 | 640,500 |
| 2025-01-13 | 95.000 | 95.000 | 93.000 | 94.000 | 92.233 | 198,300 |
| 2025-01-10 | 94.000 | 96.000 | 92.000 | 94.000 | 92.233 | 1,710,400 |
| 2025-01-09 | 96.000 | 96.000 | 93.000 | 94.000 | 92.233 | 545,200 |
| 2025-01-08 | 92.000 | 96.000 | 92.000 | 96.000 | 94.196 | 379,300 |
| 2025-01-07 | 97.000 | 97.000 | 92.000 | 95.000 | 93.214 | 833,900 |
| 2025-01-06 | 97.000 | 97.000 | 94.000 | 96.000 | 94.196 | 419,600 |
| 2025-01-03 | 98.000 | 100.00 | 96.000 | 97.000 | 95.177 | 1,130,800 |
| 2025-01-02 | 98.000 | 98.000 | 96.000 | 98.000 | 96.158 | 640,600 |
| 2024-12-30 | 95.000 | 96.000 | 94.000 | 96.000 | 94.196 | 654,700 |
| 2024-12-27 | 94.000 | 94.000 | 93.000 | 94.000 | 92.233 | 330,400 |
| 2024-12-24 | 92.000 | 94.000 | 92.000 | 92.000 | 90.271 | 1,005,500 |
| 2024-12-23 | 95.000 | 98.000 | 92.000 | 92.000 | 90.271 | 980,600 |
| 2024-12-20 | 91.000 | 94.000 | 90.000 | 92.000 | 90.271 | 949,700 |
| 2024-12-19 | 91.000 | 97.000 | 90.000 | 91.000 | 89.290 | 3,612,700 |
| 2024-12-18 | 100.00 | 107.00 | 81.000 | 90.000 | 88.308 | 10,589,400 |
| 2024-12-17 | 105.00 | 105.00 | 99.000 | 100.00 | 98.120 | 1,776,500 |
| 2024-12-16 | 112.00 | 112.00 | 101.00 | 105.00 | 103.03 | 2,785,800 |
| 2024-12-13 | 116.00 | 118.00 | 114.00 | 117.00 | 107.44 | 8,458,800 |
| 2024-12-12 | 118.00 | 120.00 | 113.00 | 116.00 | 106.52 | 6,030,100 |
| 2024-12-11 | 112.00 | 119.00 | 112.00 | 117.00 | 107.44 | 11,187,000 |
| 2024-12-10 | 113.00 | 113.00 | 111.00 | 111.00 | 101.93 | 3,238,300 |
| 2024-12-09 | 109.00 | 116.00 | 109.00 | 113.00 | 103.77 | 9,878,900 |
| 2024-12-06 | 107.00 | 116.00 | 106.00 | 108.00 | 99.177 | 17,134,800 |
| 2024-12-05 | 97.000 | 107.00 | 95.000 | 106.00 | 97.340 | 8,260,200 |
| 2024-12-04 | 94.000 | 97.000 | 93.000 | 97.000 | 89.076 | 794,400 |
| 2024-12-03 | 93.000 | 94.000 | 92.000 | 93.000 | 85.402 | 524,800 |
| 2024-12-02 | 91.000 | 93.000 | 90.000 | 92.000 | 84.484 | 802,300 |
| 2024-11-29 | 92.000 | 94.000 | 90.000 | 90.000 | 82.648 | 1,693,500 |
| 2024-11-28 | 96.000 | 97.000 | 90.000 | 93.000 | 85.402 | 3,746,500 |
| 2024-11-26 | 86.000 | 98.000 | 86.000 | 96.000 | 88.157 | 941,600 |
| 2024-11-25 | 102.00 | 103.00 | 90.000 | 96.000 | 88.157 | 7,935,700 |
| 2024-11-22 | 106.00 | 108.00 | 100.00 | 101.00 | 92.749 | 5,063,200 |
| 2024-11-21 | 106.00 | 109.00 | 105.00 | 106.00 | 97.340 | 601,700 |
| 2024-11-20 | 108.00 | 112.00 | 104.00 | 106.00 | 97.340 | 1,875,000 |
| 2024-11-19 | 109.00 | 112.00 | 106.00 | 108.00 | 99.177 | 1,943,600 |
| 2024-11-18 | 105.00 | 122.00 | 102.00 | 108.00 | 99.177 | 19,426,000 |
| 2024-11-15 | 107.00 | 108.00 | 100.00 | 101.00 | 92.749 | 1,512,000 |
| 2024-11-14 | 115.00 | 124.00 | 105.00 | 105.00 | 96.422 | 7,882,800 |
| 2024-11-13 | 101.00 | 115.00 | 99.000 | 112.00 | 102.85 | 5,687,900 |
| 2024-11-12 | 101.00 | 102.00 | 99.000 | 101.00 | 92.749 | 1,871,500 |
| 2024-11-11 | 105.00 | 106.00 | 100.00 | 101.00 | 92.749 | 1,941,200 |
| 2024-11-08 | 106.00 | 121.00 | 102.00 | 105.00 | 96.422 | 4,832,700 |
| 2024-11-07 | 109.00 | 109.00 | 102.00 | 106.00 | 97.340 | 520,200 |
| 2024-11-06 | 109.00 | 109.00 | 107.00 | 109.00 | 100.10 | 215,700 |
| 2024-11-05 | 107.00 | 109.00 | 104.00 | 109.00 | 100.10 | 265,000 |
| 2024-11-04 | 110.00 | 110.00 | 105.00 | 106.00 | 97.340 | 1,761,300 |
| 2024-11-01 | 114.00 | 115.00 | 108.00 | 110.00 | 101.01 | 1,918,200 |
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.