Gaya Abadi Sempurna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1,266.24	1,370.93	1,266.24	1,341.02	1,341.02	16,089,702
2022-02-04	1,176.51	1,276.21	1,141.61	1,266.24	1,266.24	12,233,594
2022-02-03	1,131.64	1,331.05	1,036.92	1,166.54	1,166.54	14,608,319
2022-02-02	887.37	1,096.75	862.44	1,096.75	1,096.75	15,678,786
2022-01-31	937.22	1,051.88	862.44	877.40	877.40	15,167,373
2022-01-28	917.28	947.19	882.38	927.25	927.25	17,005,612
2022-01-27	827.54	942.20	827.54	907.31	907.31	30,015,503
2022-01-26	722.86	887.37	712.88	887.37	887.37	24,824,846
2022-01-25	663.03	727.84	653.06	712.88	712.88	19,847,219
2022-01-24	603.21	722.86	598.22	663.03	663.03	21,031,623
2022-01-21	618.17	638.11	578.28	598.22	598.22	4,627,189
2022-01-20	663.03	663.03	618.17	618.17	618.17	2,742,614
2022-01-19	668.02	687.96	663.03	663.03	663.03	1,822,491
2022-01-18	762.74	762.74	712.88	712.88	712.88	1,308,370
2022-01-17	822.56	857.46	762.74	762.74	762.74	9,220,278
2022-01-14	797.63	897.34	762.74	817.57	817.57	32,884,090
2022-01-13	857.46	857.46	797.63	802.62	802.62	1,800,125
2022-01-12	757.75	877.40	727.84	852.47	852.47	9,178,756
2022-01-11	812.59	812.59	777.69	777.69	777.69	4,038,247
2022-01-10	892.35	892.35	832.53	832.53	832.53	966,760
2022-01-07	962.15	1,096.75	892.35	892.35	892.35	3,943,968
2022-01-06	922.26	967.13	887.37	957.16	957.16	19,292,678
2022-01-05	917.28	967.13	877.40	917.28	917.28	3,176,397
2022-01-04	817.57	932.23	797.63	897.34	897.34	3,131,163
2022-01-03	802.62	997.04	742.80	802.62	802.62	8,945,566
2021-12-30	787.66	797.63	752.77	797.63	797.63	245,125
2021-12-29	822.56	822.56	747.78	782.68	782.68	1,613,975
2021-12-28	842.50	907.31	792.65	792.65	792.65	614,116
2021-12-27	897.34	897.34	842.50	842.50	842.50	460,261
2021-12-24	947.19	982.09	887.37	897.34	897.34	1,017,410
2021-12-23	992.06	1,066.83	932.23	947.19	947.19	6,349,284
2021-12-22	1,041.91	1,106.72	982.09	987.07	987.07	2,046,053
2021-12-21	1,021.97	1,096.75	1,012.00	1,041.91	1,041.91	4,522,881
2021-12-20	1,081.79	1,196.45	1,016.98	1,021.97	1,021.97	3,912,776
2021-12-17	1,171.52	1,276.21	1,071.82	1,086.78	1,086.78	3,040,294
2021-12-16	1,221.38	1,231.35	1,151.58	1,151.58	1,151.58	1,313,987
2021-12-15	1,306.12	1,341.02	1,216.39	1,236.33	1,236.33	3,899,336
2021-12-14	1,385.89	1,385.89	1,291.17	1,306.12	1,306.12	244,523
2021-12-13	1,410.81	1,435.74	1,336.04	1,370.93	1,370.93	213,230
2021-12-10	1,395.86	1,445.71	1,390.87	1,410.81	1,410.81	1,240,570
2021-12-09	1,485.59	1,485.59	1,385.89	1,390.87	1,390.87	2,014,760
2021-12-08	1,560.37	1,575.33	1,485.59	1,485.59	1,485.59	2,300,706
2021-12-07	1,575.33	1,595.27	1,505.53	1,565.36	1,565.36	3,024,147
2021-12-06	1,575.33	1,665.06	1,560.37	1,575.33	1,575.33	4,481,859
2021-12-03	1,565.36	1,620.19	1,550.40	1,570.34	1,570.34	702,879
2021-12-02	1,570.34	1,675.03	1,550.40	1,565.36	1,565.36	1,179,690
2021-12-01	1,560.37	1,590.28	1,515.50	1,560.37	1,560.37	1,374,366
2021-11-30	1,670.04	1,734.85	1,555.38	1,560.37	1,560.37	6,832,815
2021-11-29	1,779.72	1,819.60	1,660.07	1,670.04	1,670.04	2,212,545
2021-11-26	1,879.42	2,043.93	1,749.81	1,779.72	1,779.72	2,144,143
2021-11-25	1,874.44	1,954.20	1,819.60	1,879.42	1,879.42	640,494
2021-11-24	1,994.08	2,173.55	1,844.53	1,864.47	1,864.47	3,297,756
2021-11-23	2,103.76	2,173.55	1,959.19	1,974.14	1,974.14	1,346,182
2021-11-22	2,233.37	2,283.22	2,053.91	2,103.76	2,103.76	6,848,060
2021-11-19	2,333.08	2,402.87	1,939.25	2,203.46	2,203.46	1,969,727
2021-11-18	1,675.03	2,083.82	1,675.03	2,083.82	2,083.82	1,783,978
2021-11-17	1,724.88	1,834.56	1,625.18	1,670.04	1,670.04	1,068,461
2021-11-16	1,794.67	1,849.51	1,724.88	1,724.88	1,724.88	529,466
2021-11-15	1,929.28	1,929.28	1,839.54	1,844.53	1,844.53	384,136
2021-11-12	1,994.08	2,083.82	1,924.29	1,929.28	1,929.28	1,554,599

← NewerPage 20 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.