Gaya Abadi Sempurna historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	142.00	144.00	140.00	141.00	141.00	9,651,200
2023-08-04	138.00	144.00	136.00	141.00	141.00	11,695,500
2023-08-03	137.00	142.00	134.00	138.00	138.00	11,028,300
2023-08-02	137.00	143.00	132.00	138.00	138.00	13,776,900
2023-08-01	152.00	152.00	137.00	139.00	139.00	54,762,200
2023-07-31	158.00	159.00	151.00	152.00	152.00	27,091,700
2023-07-28	157.00	164.00	156.00	157.00	157.00	430,093,200
2023-07-27	159.00	160.00	157.00	157.00	157.00	7,318,400
2023-07-26	161.00	161.00	158.00	159.00	159.00	13,084,300
2023-07-25	160.00	163.00	158.00	161.00	161.00	47,866,800
2023-07-24	158.00	160.00	155.00	159.00	159.00	8,264,600
2023-07-21	159.00	160.00	155.00	158.00	158.00	8,632,400
2023-07-20	164.00	164.00	157.00	158.00	158.00	31,950,500
2023-07-18	169.00	170.00	165.00	165.00	165.00	76,613,700
2023-07-17	169.00	170.00	149.00	169.00	169.00	88,152,000
2023-07-14	171.00	171.00	168.00	170.00	170.00	31,896,600
2023-07-13	168.00	173.00	168.00	170.00	170.00	161,375,200
2023-07-12	169.00	169.00	164.00	168.00	168.00	204,463,400
2023-07-11	169.00	169.00	166.00	168.00	168.00	37,812,400
2023-07-10	167.50	169.50	166.51	168.50	168.50	42,001,966
2023-07-07	168.50	169.50	166.51	167.50	167.50	37,767,036
2023-07-06	165.51	170.49	165.51	168.50	168.50	64,719,878
2023-07-05	169.50	169.50	164.51	165.51	165.51	57,962,486
2023-07-04	159.53	166.51	158.53	166.51	166.51	99,190,563
2023-07-03	159.53	160.52	154.54	159.53	159.53	7,096,395
2023-06-27	160.52	161.52	156.54	159.53	159.53	11,206,856
2023-06-26	152.55	162.52	151.55	159.53	159.53	28,277,461
2023-06-23	155.54	155.54	150.55	151.55	151.55	5,658,039
2023-06-22	156.54	159.53	154.54	155.54	155.54	7,793,256
2023-06-21	151.55	157.53	149.56	156.54	156.54	8,752,896
2023-06-20	155.54	157.53	149.56	150.55	150.55	16,676,538
2023-06-19	158.53	159.53	156.54	157.53	157.53	5,046,731
2023-06-16	157.53	159.53	155.54	158.53	158.53	8,969,336
2023-06-15	159.53	164.51	155.54	157.53	157.53	25,990,896
2023-06-14	159.53	161.52	155.54	158.53	158.53	10,803,763
2023-06-13	163.51	167.50	156.54	159.53	159.53	42,204,866
2023-06-12	148.56	162.52	148.56	162.52	162.52	37,564,036
2023-06-09	144.57	149.56	144.57	148.56	148.56	6,749,669
2023-06-08	147.56	148.56	144.57	144.57	144.57	5,052,548
2023-06-07	146.57	148.56	144.57	147.56	147.56	5,271,797
2023-06-06	142.58	147.56	140.58	144.57	144.57	8,005,785
2023-06-05	142.58	145.57	139.59	141.58	141.58	8,718,394
2023-05-31	151.55	151.55	141.58	141.58	141.58	17,132,989
2023-05-30	152.55	154.54	149.56	149.56	149.56	7,346,334
2023-05-29	161.52	163.51	150.55	152.55	152.55	42,578,371
2023-05-26	151.55	165.51	150.55	161.52	161.52	57,366,724
2023-05-25	150.55	152.55	149.56	151.55	151.55	5,740,784
2023-05-24	142.58	153.54	142.58	149.56	149.56	7,298,994
2023-05-23	138.59	156.54	138.59	152.55	152.55	23,045,080
2023-05-22	158.53	158.53	146.57	148.56	148.56	27,702,259
2023-05-19	163.51	164.51	156.54	157.53	157.53	16,393,501
2023-05-17	166.51	167.50	160.52	163.51	163.51	17,451,130
2023-05-16	170.49	170.49	166.51	166.51	166.51	11,453,686
2023-05-15	169.50	171.49	167.50	168.50	168.50	17,171,904
2023-05-12	169.50	171.49	168.50	169.50	169.50	5,696,453
2023-05-11	170.49	171.49	168.50	169.50	169.50	11,609,046
2023-05-10	170.49	174.48	169.50	169.50	169.50	36,001,112
2023-05-09	170.49	171.49	168.50	169.50	169.50	8,830,525
2023-05-08	169.50	170.49	166.51	170.49	170.49	10,060,163
2023-05-05	170.49	174.48	166.51	168.50	168.50	25,102,668

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.