Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 86.000 | 86.000 | 81.000 | 83.000 | 83.000 | 2,876,500 |
| 2026-10-16 | 100.00 | 100.00 | 87.000 | 87.000 | 87.000 | 2,728,300 |
| 2026-10-15 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | 1,556,900 |
| 2026-10-14 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1,146,100 |
| 2026-10-13 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | 2,423,200 |
| 2026-10-12 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | 2,398,600 |
| 2026-10-09 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,821,600 |
| 2026-10-08 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 1,507,000 |
| 2026-10-07 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,319,800 |
| 2026-10-06 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | 4,421,800 |
| 2026-10-05 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | 2,327,300 |
| 2026-10-02 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,385,900 |
| 2026-10-01 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 2,480,400 |
| 2026-09-30 | 107.00 | 111.00 | 104.00 | 104.00 | 104.00 | 5,782,300 |
| 2026-09-29 | 106.00 | 111.00 | 100.00 | 107.00 | 107.00 | 6,660,000 |
| 2026-09-28 | 110.00 | 113.00 | 104.00 | 105.00 | 105.00 | 9,678,700 |
| 2026-09-25 | 119.00 | 120.00 | 106.00 | 109.00 | 109.00 | 13,763,800 |
| 2026-09-24 | 124.00 | 125.00 | 118.00 | 120.00 | 120.00 | 9,984,600 |
| 2026-09-23 | 122.00 | 127.00 | 119.00 | 123.00 | 123.00 | 15,090,800 |
| 2026-09-22 | 139.00 | 140.00 | 122.00 | 122.00 | 122.00 | 46,399,400 |
| 2026-09-21 | 121.00 | 142.00 | 121.00 | 139.00 | 139.00 | 205,023,300 |
Page 1 of 1 · 21 trading days
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.