Gaya Abadi Sempurna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	171.49	173.49	167.50	169.50	169.50	14,875,309
2023-05-03	176.48	177.47	167.50	170.49	170.49	23,258,712
2023-05-02	177.47	178.47	175.48	176.48	176.48	8,831,328
2023-04-28	175.48	181.46	174.48	176.48	176.48	24,102,709
2023-04-27	177.47	178.47	174.48	175.48	175.48	9,849,239
2023-04-26	173.49	179.47	172.49	177.47	177.47	14,575,823
2023-04-18	176.48	176.48	173.49	173.49	173.49	16,633,110
2023-04-17	177.47	178.47	174.48	175.48	175.48	10,492,141
2023-04-14	177.47	179.47	175.48	176.48	176.48	11,989,872
2023-04-13	177.47	183.46	175.48	176.48	176.48	41,550,731
2023-04-12	180.46	181.46	174.48	175.48	175.48	31,661,071
2023-04-11	176.48	184.45	176.48	178.47	178.47	42,373,866
2023-04-10	187.44	193.43	176.48	176.48	176.48	113,467,101
2023-04-06	173.49	185.45	172.49	185.45	185.45	84,880,826
2023-04-05	175.48	177.47	173.49	173.49	173.49	9,310,044
2023-04-04	178.47	178.47	174.48	175.48	175.48	10,032,281
2023-04-03	178.47	179.47	175.48	176.48	176.48	13,784,081
2023-03-31	175.48	182.46	174.48	177.47	177.47	40,622,384
2023-03-30	176.48	178.47	174.48	174.48	174.48	13,452,400
2023-03-29	189.44	189.44	175.48	176.48	176.48	31,804,195
2023-03-28	174.48	179.47	173.49	179.47	179.47	25,183,206
2023-03-27	174.48	175.48	171.49	173.49	173.49	13,241,275
2023-03-24	176.48	177.47	172.49	173.49	173.49	17,195,072
2023-03-21	178.47	182.46	174.48	175.48	175.48	18,644,561
2023-03-20	181.46	185.45	173.49	175.48	175.48	43,325,281
2023-03-17	172.49	179.47	170.49	179.47	179.47	35,814,760
2023-03-16	176.48	176.48	167.50	171.49	171.49	26,583,750
2023-03-15	174.48	181.46	172.49	175.48	175.48	23,270,848
2023-03-14	185.45	186.45	172.49	174.48	174.48	47,571,143
2023-03-13	185.45	193.43	177.47	184.45	184.45	51,534,468
2023-03-10	193.43	194.42	183.46	185.45	185.45	42,239,669
2023-03-09	197.41	203.40	191.43	193.43	193.43	37,311,789
2023-03-08	203.40	209.38	195.42	197.41	197.41	106,530,178
2023-03-07	190.43	211.37	188.44	201.40	201.40	272,023,402
2023-03-06	178.47	188.44	177.47	185.45	185.45	60,296,291
2023-03-03	177.47	179.47	175.48	176.48	176.48	20,868,741
2023-03-02	179.47	182.46	175.48	175.48	175.48	22,969,657
2023-03-01	178.47	186.45	175.48	178.47	178.47	52,489,895
2023-02-28	181.46	183.46	176.48	178.47	178.47	24,370,802
2023-02-27	187.44	188.44	179.47	180.46	180.46	28,603,124
2023-02-24	180.46	195.42	179.47	186.45	186.45	166,673,918
2023-02-23	185.45	190.43	178.47	179.47	179.47	57,959,176
2023-02-22	205.39	217.36	187.44	187.44	187.44	159,892,755
2023-02-21	172.49	203.40	172.49	201.40	201.40	345,624,758
2023-02-20	168.50	176.48	164.51	172.49	172.49	43,973,900
2023-02-17	161.52	178.47	160.52	168.50	168.50	100,909,849
2023-02-16	183.46	183.46	172.49	172.49	172.49	19,740,804
2023-02-15	195.42	199.41	185.45	185.45	185.45	60,244,036
2023-02-14	199.41	203.40	198.41	198.41	198.41	15,125,851
2023-02-13	201.40	205.39	198.41	199.41	199.41	18,812,056
2023-02-10	197.41	207.38	197.41	201.40	201.40	51,159,860
2023-02-09	197.41	205.39	195.42	196.42	196.42	39,856,518
2023-02-08	201.40	201.40	195.42	196.42	196.42	21,516,157
2023-02-07	203.40	203.40	198.41	199.41	199.41	21,052,284
2023-02-06	201.40	207.38	196.42	201.40	201.40	30,077,286
2023-02-03	209.38	211.37	201.40	203.40	203.40	43,448,245
2023-02-02	201.40	209.38	201.40	209.38	209.38	40,815,455
2023-02-01	207.38	207.38	201.40	201.40	201.40	25,618,795
2023-01-31	205.39	213.37	199.41	205.39	205.39	53,262,080
2023-01-30	211.37	221.34	199.41	203.40	203.40	133,417,727

← NewerPage 15 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.