Gaya Abadi Sempurna historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-21	2,402.87	2,482.63	2,253.31	2,253.31	2,253.31	1,838,138
2021-10-19	2,582.34	2,791.72	2,402.87	2,412.84	2,412.84	2,663,580
2021-10-18	2,682.04	2,682.04	2,512.54	2,582.34	2,582.34	3,859,719
2021-10-15	2,781.75	2,881.45	2,592.31	2,692.01	2,692.01	1,319,905
2021-10-14	2,841.57	2,861.51	2,751.83	2,781.75	2,781.75	212,929

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.