Gaya Abadi Sempurna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 279.17 | 348.96 | 275.18 | 346.97 | 346.97 | 87,343,713 |
| 2022-05-12 | 289.14 | 295.12 | 277.18 | 279.17 | 279.17 | 65,432,687 |
| 2022-05-11 | 289.14 | 299.11 | 275.18 | 289.14 | 289.14 | 57,385,379 |
| 2022-05-10 | 277.18 | 291.14 | 273.19 | 287.15 | 287.15 | 34,384,830 |
| 2022-05-09 | 271.20 | 291.14 | 267.21 | 277.18 | 277.18 | 38,374,734 |
| 2022-04-28 | 269.20 | 277.18 | 265.21 | 271.20 | 271.20 | 13,118,612 |
| 2022-04-27 | 281.17 | 281.17 | 263.22 | 267.21 | 267.21 | 39,273,995 |
| 2022-04-26 | 303.10 | 311.08 | 281.17 | 281.17 | 281.17 | 59,829,008 |
| 2022-04-25 | 301.11 | 317.06 | 295.12 | 301.11 | 301.11 | 47,261,727 |
| 2022-04-22 | 299.11 | 311.08 | 299.11 | 303.10 | 303.10 | 19,040,031 |
| 2022-04-21 | 311.08 | 321.05 | 303.10 | 305.09 | 305.09 | 57,956,569 |
| 2022-04-20 | 321.05 | 325.04 | 307.09 | 309.08 | 309.08 | 40,068,445 |
| 2022-04-19 | 327.03 | 333.01 | 309.08 | 317.06 | 317.06 | 48,598,081 |
| 2022-04-18 | 335.01 | 362.92 | 319.05 | 319.05 | 319.05 | 92,594,448 |
| 2022-04-14 | 329.02 | 342.98 | 323.04 | 335.01 | 335.01 | 32,355,225 |
| 2022-04-13 | 331.02 | 370.90 | 321.05 | 329.02 | 329.02 | 43,640,112 |
| 2022-04-12 | 344.98 | 354.95 | 321.05 | 327.03 | 327.03 | 23,992,082 |
| 2022-04-11 | 356.94 | 376.88 | 337.00 | 338.99 | 338.99 | 45,523,585 |
| 2022-04-08 | 378.88 | 378.88 | 352.95 | 354.95 | 354.95 | 31,489,965 |
| 2022-04-07 | 410.78 | 430.72 | 378.88 | 378.88 | 378.88 | 110,664,008 |
| 2022-04-06 | 388.85 | 480.57 | 388.85 | 406.79 | 406.79 | 122,042,472 |
| 2022-04-05 | 408.79 | 416.76 | 386.85 | 388.85 | 388.85 | 19,777,713 |
| 2022-04-04 | 434.71 | 438.70 | 400.81 | 408.79 | 408.79 | 34,026,169 |
| 2022-04-01 | 436.70 | 438.70 | 424.74 | 430.72 | 430.72 | 14,985,535 |
| 2022-03-31 | 434.71 | 442.69 | 408.79 | 434.71 | 434.71 | 45,976,525 |
| 2022-03-30 | 468.61 | 513.48 | 434.71 | 434.71 | 434.71 | 77,664,777 |
| 2022-03-29 | 466.62 | 476.59 | 460.63 | 466.62 | 466.62 | 26,309,037 |
| 2022-03-28 | 460.63 | 480.57 | 458.64 | 464.62 | 464.62 | 19,182,352 |
| 2022-03-25 | 488.55 | 492.54 | 458.64 | 460.63 | 460.63 | 25,493,524 |
| 2022-03-24 | 538.40 | 538.40 | 488.55 | 488.55 | 488.55 | 77,112,844 |
| 2022-03-23 | 518.46 | 533.42 | 513.48 | 523.45 | 523.45 | 19,717,736 |
| 2022-03-22 | 508.49 | 538.40 | 486.56 | 518.46 | 518.46 | 19,190,476 |
| 2022-03-21 | 578.28 | 578.28 | 518.46 | 518.46 | 518.46 | 26,036,029 |
| 2022-03-18 | 553.36 | 623.15 | 533.42 | 553.36 | 553.36 | 29,362,270 |
| 2022-03-17 | 553.36 | 588.25 | 543.39 | 548.37 | 548.37 | 18,087,312 |
| 2022-03-16 | 603.21 | 618.17 | 553.36 | 553.36 | 553.36 | 25,087,322 |
| 2022-03-15 | 638.11 | 653.06 | 593.24 | 593.24 | 593.24 | 12,739,891 |
| 2022-03-14 | 628.14 | 668.02 | 623.15 | 633.12 | 633.12 | 7,454,254 |
| 2022-03-11 | 578.28 | 663.03 | 578.28 | 628.14 | 628.14 | 6,066,448 |
| 2022-03-10 | 663.03 | 692.94 | 618.17 | 618.17 | 618.17 | 14,477,633 |
| 2022-03-09 | 717.87 | 767.72 | 663.03 | 663.03 | 663.03 | 18,371,553 |
| 2022-03-08 | 653.06 | 782.68 | 653.06 | 712.88 | 712.88 | 22,099,081 |
| 2022-03-07 | 742.80 | 742.80 | 697.93 | 697.93 | 697.93 | 771,281 |
| 2022-03-04 | 797.63 | 797.63 | 747.78 | 747.78 | 747.78 | 5,677,998 |
| 2022-03-02 | 862.44 | 867.43 | 802.62 | 802.62 | 802.62 | 11,826,991 |
| 2022-03-01 | 927.25 | 927.25 | 862.44 | 862.44 | 862.44 | 4,110,160 |
| 2022-02-25 | 997.04 | 1,111.70 | 927.25 | 927.25 | 927.25 | 22,130,474 |
| 2022-02-24 | 1,096.75 | 1,151.58 | 997.04 | 997.04 | 997.04 | 21,651,658 |
| 2022-02-23 | 857.46 | 1,071.82 | 807.60 | 1,071.82 | 1,071.82 | 31,841,305 |
| 2022-02-22 | 832.53 | 862.44 | 787.66 | 857.46 | 857.46 | 10,969,052 |
| 2022-02-21 | 897.34 | 907.31 | 842.50 | 842.50 | 842.50 | 6,208,267 |
| 2022-02-18 | 977.10 | 1,126.66 | 902.32 | 902.32 | 902.32 | 21,966,690 |
| 2022-02-17 | 937.22 | 967.13 | 877.40 | 967.13 | 967.13 | 10,762,943 |
| 2022-02-16 | 932.23 | 1,031.94 | 927.25 | 937.22 | 937.22 | 27,641,880 |
| 2022-02-15 | 997.04 | 997.04 | 992.06 | 992.06 | 992.06 | 985,415 |
| 2022-02-14 | 1,061.85 | 1,061.85 | 1,061.85 | 1,061.85 | 1,061.85 | 589,443 |
| 2022-02-11 | 1,216.39 | 1,216.39 | 1,141.61 | 1,141.61 | 1,141.61 | 644,205 |
| 2022-02-10 | 1,306.12 | 1,460.67 | 1,226.36 | 1,226.36 | 1,226.36 | 40,368,332 |
| 2022-02-09 | 1,400.84 | 1,405.83 | 1,311.11 | 1,316.09 | 1,316.09 | 6,351,691 |
| 2022-02-08 | 1,365.95 | 1,420.78 | 1,251.29 | 1,400.84 | 1,400.84 | 17,419,135 |
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.