Gaya Abadi Sempurna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	153.54	154.54	143.57	143.57	143.57	44,358,437
2022-08-09	164.51	165.51	153.54	153.54	153.54	113,380,846
2022-08-08	170.49	171.49	164.51	164.51	164.51	58,866,461
2022-08-05	172.49	177.47	168.50	169.50	169.50	110,954,467
2022-08-04	173.49	174.48	170.49	172.49	172.49	42,617,888
2022-08-03	172.49	176.48	171.49	171.49	171.49	74,142,857
2022-08-02	175.48	176.48	170.49	171.49	171.49	35,895,700
2022-08-01	180.46	182.46	173.49	175.48	175.48	71,303,657
2022-07-29	176.48	181.46	174.48	180.46	180.46	54,591,513
2022-07-28	173.49	176.48	171.49	175.48	175.48	16,874,624
2022-07-27	172.49	177.47	172.49	173.49	173.49	22,185,337
2022-07-26	178.47	179.47	170.49	170.49	170.49	21,179,260
2022-07-25	176.48	180.46	174.48	177.47	177.47	18,687,889
2022-07-22	175.48	181.46	172.49	175.48	175.48	31,748,831
2022-07-21	194.42	211.37	181.46	181.46	181.46	138,300,573
2022-07-20	195.42	198.41	188.44	194.42	194.42	34,578,102
2022-07-19	179.47	193.43	177.47	192.43	192.43	45,012,874
2022-07-18	177.47	184.45	176.48	179.47	179.47	15,910,372
2022-07-15	186.45	189.44	176.48	177.47	177.47	21,835,502
2022-07-14	198.41	215.36	184.45	186.45	186.45	140,489,950
2022-07-13	172.49	207.38	172.49	197.41	197.41	253,486,259
2022-07-12	173.49	174.48	169.50	172.49	172.49	31,338,517
2022-07-11	173.49	179.47	167.50	171.49	171.49	30,888,586
2022-07-08	173.49	175.48	166.51	169.50	169.50	32,174,490
2022-07-07	166.51	184.45	166.51	170.49	170.49	135,331,388
2022-07-06	191.43	195.42	178.47	178.47	178.47	39,644,992
2022-07-05	207.38	215.36	191.43	191.43	191.43	107,625,318
2022-07-04	195.42	211.37	191.43	205.39	205.39	69,932,701
2022-07-01	217.36	219.35	205.39	205.39	205.39	35,534,431
2022-06-30	229.32	235.30	219.35	219.35	219.35	48,532,587
2022-06-29	253.25	259.23	235.30	235.30	235.30	107,986,386
2022-06-28	251.25	255.24	235.30	251.25	251.25	69,002,048
2022-06-27	265.21	297.12	247.27	251.25	251.25	219,727,681
2022-06-24	265.21	289.14	265.21	265.21	265.21	76,074,071
2022-06-23	283.16	291.14	283.16	283.16	283.16	41,612,614
2022-06-22	301.11	317.06	301.11	303.10	303.10	133,474,795
2022-06-21	333.01	333.01	323.04	323.04	323.04	1,565,431
2022-06-20	374.89	378.88	346.97	346.97	346.97	10,221,340
2022-06-17	335.01	376.88	329.02	372.89	372.89	116,088,456
2022-06-16	329.02	342.98	325.04	333.01	333.01	46,458,049
2022-06-15	317.06	331.02	307.09	327.03	327.03	82,584,633
2022-06-14	303.10	337.00	303.10	307.09	307.09	129,188,113
2022-06-13	327.03	327.03	325.04	325.04	325.04	2,140,232
2022-06-10	392.83	392.83	348.96	348.96	348.96	9,335,921
2022-06-09	404.80	408.79	374.89	374.89	374.89	19,401,099
2022-06-08	346.97	404.80	338.99	402.80	402.80	128,377,515
2022-06-07	358.93	370.90	338.99	350.96	350.96	141,177,083
2022-06-06	368.91	376.88	344.98	362.92	362.92	158,426,016
2022-06-03	378.88	406.79	370.90	370.90	370.90	78,617,897
2022-06-02	424.74	424.74	396.82	396.82	396.82	24,217,549
2022-05-31	450.66	464.62	424.74	424.74	424.74	80,287,035
2022-05-30	488.55	503.51	454.65	454.65	454.65	100,201,253
2022-05-27	508.49	538.40	488.55	488.55	488.55	153,319,608
2022-05-25	533.42	553.36	498.52	508.49	508.49	116,867,562
2022-05-24	543.39	563.33	513.48	533.42	533.42	145,300,683
2022-05-23	528.43	603.21	518.46	538.40	538.40	171,652,246
2022-05-20	528.43	573.30	498.52	528.43	528.43	175,581,271
2022-05-19	513.48	613.18	476.59	523.45	523.45	303,446,470
2022-05-18	416.76	518.46	410.78	508.49	508.49	261,942,578
2022-05-17	346.97	424.74	325.04	416.76	416.76	234,592,059

← NewerPage 18 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.