Gaya Abadi Sempurna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 83.000 | 83.000 | 81.000 | 81.000 | 81.000 | 7,442,300 |
| 2023-10-30 | 82.000 | 84.000 | 79.000 | 82.000 | 82.000 | 29,959,100 |
| 2023-10-27 | 84.000 | 86.000 | 82.000 | 82.000 | 82.000 | 16,823,800 |
| 2023-10-26 | 87.000 | 90.000 | 83.000 | 84.000 | 84.000 | 117,075,600 |
| 2023-10-25 | 84.000 | 89.000 | 83.000 | 87.000 | 87.000 | 167,055,500 |
| 2023-10-24 | 84.000 | 87.000 | 83.000 | 83.000 | 83.000 | 137,849,600 |
| 2023-10-23 | 83.000 | 91.000 | 80.000 | 83.000 | 83.000 | 225,270,100 |
| 2023-10-20 | 84.000 | 89.000 | 83.000 | 83.000 | 83.000 | 112,080,600 |
| 2023-10-19 | 88.000 | 90.000 | 83.000 | 84.000 | 84.000 | 138,302,700 |
| 2023-10-18 | 92.000 | 95.000 | 85.000 | 88.000 | 88.000 | 166,407,400 |
| 2023-10-17 | 78.000 | 93.000 | 78.000 | 92.000 | 92.000 | 252,015,700 |
| 2023-10-16 | 84.000 | 84.000 | 77.000 | 79.000 | 79.000 | 95,347,300 |
| 2023-10-13 | 89.000 | 90.000 | 83.000 | 84.000 | 84.000 | 82,303,400 |
| 2023-10-12 | 90.000 | 93.000 | 88.000 | 88.000 | 88.000 | 73,376,500 |
| 2023-10-11 | 92.000 | 93.000 | 88.000 | 90.000 | 90.000 | 98,660,200 |
| 2023-10-10 | 89.000 | 93.000 | 87.000 | 91.000 | 91.000 | 59,562,500 |
| 2023-10-09 | 91.000 | 96.000 | 86.000 | 88.000 | 88.000 | 61,591,400 |
| 2023-10-06 | 83.000 | 95.000 | 76.000 | 91.000 | 91.000 | 99,812,000 |
| 2023-10-05 | 97.000 | 99.000 | 93.000 | 93.000 | 93.000 | 87,392,900 |
| 2023-10-04 | 101.00 | 102.00 | 95.000 | 96.000 | 96.000 | 71,794,700 |
| 2023-10-03 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 65,585,800 |
| 2023-10-02 | 103.00 | 107.00 | 101.00 | 102.00 | 102.00 | 81,244,800 |
| 2023-09-29 | 101.00 | 106.00 | 101.00 | 103.00 | 103.00 | 69,067,200 |
| 2023-09-27 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 34,757,400 |
| 2023-09-26 | 106.00 | 108.00 | 101.00 | 102.00 | 102.00 | 44,204,600 |
| 2023-09-25 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | 38,802,400 |
| 2023-09-22 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | 32,320,400 |
| 2023-09-21 | 112.00 | 113.00 | 106.00 | 106.00 | 106.00 | 34,363,100 |
| 2023-09-20 | 102.00 | 114.00 | 102.00 | 111.00 | 111.00 | 106,930,900 |
| 2023-09-19 | 95.000 | 107.00 | 89.000 | 102.00 | 102.00 | 44,132,800 |
| 2023-09-18 | 103.00 | 112.00 | 103.00 | 105.00 | 105.00 | 49,879,600 |
| 2023-09-15 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 45,471,100 |
| 2023-09-14 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 32,950,300 |
| 2023-09-13 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 26,038,800 |
| 2023-09-12 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 19,184,500 |
| 2023-09-11 | 103.00 | 120.00 | 103.00 | 117.00 | 117.00 | 19,831,700 |
| 2023-09-08 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 22,437,300 |
| 2023-09-07 | 123.00 | 129.00 | 117.00 | 118.00 | 118.00 | 55,498,800 |
| 2023-09-06 | 118.00 | 123.00 | 115.00 | 122.00 | 122.00 | 41,461,000 |
| 2023-09-05 | 124.00 | 124.00 | 116.00 | 117.00 | 117.00 | 46,790,200 |
| 2023-09-04 | 116.00 | 127.00 | 116.00 | 122.00 | 122.00 | 34,732,500 |
| 2023-09-01 | 136.00 | 137.00 | 118.00 | 124.00 | 124.00 | 142,830,600 |
| 2023-08-31 | 143.00 | 148.00 | 134.00 | 135.00 | 135.00 | 286,847,200 |
| 2023-08-30 | 140.00 | 158.00 | 139.00 | 142.00 | 142.00 | 392,124,100 |
| 2023-08-29 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 46,131,900 |
| 2023-08-28 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | 32,244,000 |
| 2023-08-25 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 14,971,300 |
| 2023-08-24 | 147.00 | 148.00 | 140.00 | 141.00 | 141.00 | 25,611,500 |
| 2023-08-23 | 138.00 | 147.00 | 137.00 | 145.00 | 145.00 | 69,088,900 |
| 2023-08-22 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 20,935,400 |
| 2023-08-21 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | 21,495,800 |
| 2023-08-18 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 3,496,600 |
| 2023-08-16 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 3,901,200 |
| 2023-08-15 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 4,779,500 |
| 2023-08-14 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 5,097,000 |
| 2023-08-11 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 3,690,800 |
| 2023-08-10 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | 8,166,600 |
| 2023-08-09 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 4,080,800 |
| 2023-08-08 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 12,652,000 |
| 2023-08-07 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 9,651,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-11 | 0.7478 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.