Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%

← SLIS.JK stock page

Gaya Abadi Sempurna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	1,994.08	2,083.82	1,924.29	1,929.28	1,929.28	1,554,599
2021-11-11	2,153.61	2,233.37	1,989.10	2,004.05	2,004.05	1,664,424
2021-11-10	2,293.20	2,372.96	2,123.70	2,133.67	2,133.67	1,269,455
2021-11-09	2,333.08	2,452.72	2,233.37	2,283.22	2,283.22	939,379
2021-11-08	2,293.20	2,392.90	2,193.49	2,333.08	2,333.08	786,025
2021-11-05	2,492.60	2,532.49	2,353.02	2,353.02	2,353.02	1,014,000
2021-11-04	2,652.13	2,751.83	2,492.60	2,522.51	2,522.51	4,208,451
2021-11-03	2,871.48	3,230.41	2,532.49	2,642.16	2,642.16	5,065,586
2021-11-02	2,113.73	2,662.10	1,989.10	2,662.10	2,662.10	1,852,581
2021-11-01	2,283.22	2,353.02	2,133.67	2,133.67	2,133.67	162,781
2021-10-29	1,839.54	2,293.20	1,839.54	2,293.20	2,293.20	1,535,442
2021-10-28	1,964.17	2,033.96	1,834.56	1,839.54	1,839.54	483,430
2021-10-27	2,123.70	2,153.61	1,949.22	1,959.19	1,959.19	2,827,264
2021-10-26	2,193.49	2,283.22	2,043.93	2,093.79	2,093.79	2,286,464
2021-10-25	2,323.11	2,362.99	2,163.58	2,193.49	2,193.49	1,451,193
2021-10-22	2,253.31	2,372.96	2,193.49	2,323.11	2,323.11	693,752

← NewerPage 21 of 21 · 1,216 trading days

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.