Gaya Abadi Sempurna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	265.21	271.20	259.23	261.22	261.22	20,705,157
2022-11-02	261.22	273.19	257.24	261.22	261.22	28,557,289
2022-11-01	271.20	275.18	257.24	259.23	259.23	34,067,591
2022-10-31	259.23	283.16	255.24	267.21	267.21	50,439,128
2022-10-28	277.18	277.18	257.24	257.24	257.24	37,229,446
2022-10-27	283.16	285.15	275.18	275.18	275.18	33,607,229
2022-10-26	283.16	291.14	277.18	281.17	281.17	39,458,541
2022-10-25	287.15	295.12	277.18	283.16	283.16	48,179,342
2022-10-24	285.15	297.12	277.18	281.17	281.17	65,411,926
2022-10-21	273.19	299.11	273.19	283.16	283.16	123,504,698
2022-10-20	313.07	313.07	289.14	289.14	289.14	167,079,919
2022-10-19	253.25	309.08	253.25	309.08	309.08	283,616,301
2022-10-18	269.20	299.11	257.24	265.21	265.21	208,583,510
2022-10-17	261.22	283.16	259.23	265.21	265.21	78,341,278
2022-10-14	297.12	315.07	275.18	277.18	277.18	115,010,066
2022-10-13	289.14	323.04	279.17	295.12	295.12	407,337,340
2022-10-12	323.04	333.01	299.11	299.11	299.11	132,564,302
2022-10-11	340.99	362.92	321.05	321.05	321.05	148,905,147
2022-10-10	352.95	368.91	338.99	338.99	338.99	117,700,125
2022-10-07	374.89	380.87	348.96	350.96	350.96	147,856,545
2022-10-06	390.84	400.81	370.90	370.90	370.90	241,708,112
2022-10-05	370.90	402.80	366.91	388.85	388.85	409,465,636
2022-10-04	378.88	408.79	356.94	368.91	368.91	395,997,389
2022-10-03	418.76	442.69	382.86	382.86	382.86	377,133,680
2022-09-30	319.05	418.76	319.05	410.78	410.78	630,826,450
2022-09-29	340.99	340.99	340.99	340.99	340.99	6,429,923
2022-09-28	364.92	364.92	364.92	364.92	364.92	4,822,367
2022-09-27	390.84	390.84	390.84	390.84	390.84	11,326,309
2022-09-26	488.55	488.55	418.76	418.76	418.76	24,346,631
2022-09-23	448.67	448.67	448.67	448.67	448.67	0
2022-09-22	362.92	448.67	362.92	448.67	448.67	743,373,730
2022-09-21	307.09	366.91	303.10	358.93	358.93	603,740,614
2022-09-20	279.17	319.05	277.18	303.10	303.10	715,243,103
2022-09-19	241.28	275.18	239.29	275.18	275.18	382,477,490
2022-09-16	259.23	301.11	237.30	241.28	241.28	1,019,028,978
2022-09-15	209.38	253.25	207.38	253.25	253.25	385,970,023
2022-09-14	188.44	211.37	186.45	203.40	203.40	156,421,084
2022-09-13	201.40	203.40	187.44	188.44	188.44	70,090,367
2022-09-12	207.38	213.37	195.42	201.40	201.40	56,149,823
2022-09-09	185.45	227.33	185.45	203.40	203.40	198,801,971
2022-09-08	213.37	213.37	199.41	199.41	199.41	11,481,669
2022-09-07	233.31	235.30	213.37	213.37	213.37	33,021,195
2022-09-06	219.35	245.27	215.36	229.32	229.32	358,761,624
2022-09-05	155.54	205.39	153.54	205.39	205.39	530,922,677
2022-09-02	148.56	156.54	148.56	153.54	153.54	29,424,254
2022-09-01	150.55	155.54	146.57	147.56	147.56	15,398,658
2022-08-31	147.56	151.55	144.57	150.55	150.55	11,337,843
2022-08-30	144.57	148.56	144.57	147.56	147.56	6,641,649
2022-08-29	146.57	148.56	144.57	144.57	144.57	6,030,441
2022-08-26	153.54	154.54	144.57	146.57	146.57	18,081,595
2022-08-25	150.55	162.52	149.56	153.54	153.54	54,220,214
2022-08-24	147.56	151.55	146.57	149.56	149.56	8,250,910
2022-08-23	145.57	150.55	144.57	146.57	146.57	9,429,698
2022-08-22	150.55	152.55	143.57	145.57	145.57	13,309,075
2022-08-19	154.54	154.54	149.56	150.55	150.55	8,691,915
2022-08-18	153.54	155.54	150.55	153.54	153.54	7,129,794
2022-08-16	156.54	157.53	151.55	152.55	152.55	19,730,474
2022-08-15	149.56	157.53	148.56	155.54	155.54	38,121,886
2022-08-12	142.58	154.54	141.58	147.56	147.56	50,293,798
2022-08-11	144.57	144.57	135.60	141.58	141.58	35,502,035

← NewerPage 17 of 21 · 1,216 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.