Gaya Abadi Sempurna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	199.41	215.36	198.41	209.38	209.38	191,919,108
2023-01-26	198.41	199.41	190.43	195.42	195.42	34,435,480
2023-01-25	207.38	215.36	197.41	197.41	197.41	242,831,436
2023-01-24	215.36	233.31	207.38	211.37	211.37	170,489,406
2023-01-20	235.30	243.28	221.34	221.34	221.34	151,330,021
2023-01-19	253.25	261.22	237.30	237.30	237.30	157,523,245
2023-01-18	267.21	267.21	251.25	253.25	253.25	48,581,231
2023-01-17	251.25	265.21	247.27	263.22	263.22	82,115,946
2023-01-16	257.24	259.23	245.27	249.26	249.26	26,177,648
2023-01-13	245.27	251.25	243.28	251.25	251.25	30,046,795
2023-01-12	245.27	247.27	239.29	243.28	243.28	15,808,771
2023-01-11	249.26	261.22	239.29	243.28	243.28	63,550,118
2023-01-10	251.25	269.20	249.26	249.26	249.26	65,632,278
2023-01-09	269.20	277.18	265.21	267.21	267.21	27,050,430
2023-01-06	279.17	281.17	265.21	269.20	269.20	36,945,004
2023-01-05	267.21	285.15	259.23	275.18	275.18	147,636,895
2023-01-04	273.19	283.16	263.22	265.21	265.21	51,247,319
2023-01-03	283.16	289.14	271.20	273.19	273.19	77,799,676
2023-01-02	253.25	285.15	251.25	281.17	281.17	168,967,503
2022-12-30	253.25	259.23	249.26	251.25	251.25	29,472,396
2022-12-29	259.23	269.20	245.27	253.25	253.25	76,255,508
2022-12-28	279.17	279.17	259.23	259.23	259.23	62,617,759
2022-12-27	287.15	295.12	277.18	277.18	277.18	53,863,258
2022-12-26	281.17	295.12	281.17	285.15	285.15	73,723,115
2022-12-23	289.14	297.12	281.17	281.17	281.17	92,101,389
2022-12-22	303.10	307.09	289.14	291.14	291.14	125,226,793
2022-12-21	283.16	299.11	267.21	299.11	299.11	171,403,310
2022-12-20	293.13	307.09	275.18	279.17	279.17	194,734,838
2022-12-19	271.20	297.12	265.21	291.14	291.14	257,334,043
2022-12-16	239.29	277.18	229.32	265.21	265.21	221,839,630
2022-12-15	223.34	243.28	223.34	237.30	237.30	66,527,527
2022-12-14	229.32	233.31	221.34	223.34	223.34	18,485,490
2022-12-13	241.28	247.27	227.33	229.32	229.32	37,467,851
2022-12-12	243.28	253.25	241.28	241.28	241.28	31,130,502
2022-12-09	251.25	255.24	239.29	243.28	243.28	19,335,605
2022-12-08	243.28	261.22	237.30	251.25	251.25	56,625,932
2022-12-07	255.24	261.22	239.29	239.29	239.29	60,201,109
2022-12-06	275.18	277.18	255.24	255.24	255.24	63,197,073
2022-12-05	253.25	273.19	241.28	273.19	273.19	164,840,794
2022-12-02	271.20	279.17	251.25	251.25	251.25	131,022,841
2022-12-01	237.30	273.19	237.30	269.20	269.20	228,303,955
2022-11-30	225.33	247.27	223.34	237.30	237.30	97,396,455
2022-11-29	219.35	227.33	219.35	221.34	221.34	14,702,899
2022-11-28	225.33	227.33	215.36	219.35	219.35	12,059,779
2022-11-25	221.34	227.33	219.35	225.33	225.33	11,296,020
2022-11-24	235.30	235.30	223.34	225.33	225.33	20,843,065
2022-11-23	241.28	247.27	229.32	229.32	229.32	51,874,474
2022-11-22	211.37	249.26	211.37	239.29	239.29	239,250,943
2022-11-21	217.36	225.33	211.37	215.36	215.36	18,137,862
2022-11-18	225.33	229.32	217.36	217.36	217.36	14,767,189
2022-11-17	229.32	231.31	221.34	223.34	223.34	12,302,297
2022-11-16	231.31	239.29	225.33	227.33	227.33	24,023,475
2022-11-15	229.32	241.28	227.33	229.32	229.32	36,157,976
2022-11-14	229.32	251.25	219.35	227.33	227.33	71,005,074
2022-11-11	241.28	243.28	229.32	229.32	229.32	22,338,289
2022-11-10	253.25	259.23	237.30	239.29	239.29	21,194,305
2022-11-09	245.27	255.24	243.28	251.25	251.25	43,286,165
2022-11-08	239.29	245.27	237.30	243.28	243.28	20,432,350
2022-11-07	253.25	257.24	229.32	239.29	239.29	58,366,381
2022-11-04	263.22	263.22	243.28	243.28	243.28	44,506,977

← NewerPage 16 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.