Gaya Abadi Sempurna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 103.00 | 104.00 | 91.000 | 91.000 | 91.000 | 85,857,800 |
| 2026-01-27 | 106.00 | 108.00 | 101.00 | 107.00 | 107.00 | 38,321,000 |
| 2026-01-26 | 111.00 | 115.00 | 105.00 | 106.00 | 106.00 | 44,842,000 |
| 2026-01-23 | 110.00 | 112.00 | 101.00 | 110.00 | 110.00 | 64,686,300 |
| 2026-01-22 | 118.00 | 126.00 | 109.00 | 110.00 | 110.00 | 106,965,900 |
| 2026-01-21 | 121.00 | 121.00 | 114.00 | 117.00 | 117.00 | 53,191,000 |
| 2026-01-20 | 130.00 | 132.00 | 119.00 | 121.00 | 121.00 | 127,200,800 |
| 2026-01-19 | 112.00 | 127.00 | 112.00 | 124.00 | 124.00 | 197,753,400 |
| 2026-01-16 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-01-15 | 115.00 | 116.00 | 110.00 | 111.00 | 111.00 | 39,525,200 |
| 2026-01-14 | 109.00 | 117.00 | 109.00 | 114.00 | 114.00 | 111,866,900 |
| 2026-01-13 | 110.00 | 132.00 | 108.00 | 108.00 | 108.00 | 554,231,700 |
| 2026-01-12 | 111.00 | 112.00 | 106.00 | 110.00 | 110.00 | 77,609,400 |
| 2026-01-09 | 109.00 | 117.00 | 108.00 | 108.00 | 108.00 | 136,497,000 |
| 2026-01-08 | 106.00 | 112.00 | 101.00 | 107.00 | 107.00 | 63,812,800 |
| 2026-01-07 | 116.00 | 117.00 | 104.00 | 106.00 | 106.00 | 143,308,400 |
| 2026-01-06 | 103.00 | 123.00 | 101.00 | 114.00 | 114.00 | 711,414,700 |
| 2026-01-05 | 97.000 | 104.00 | 95.000 | 101.00 | 101.00 | 92,733,900 |
| 2026-01-02 | 93.000 | 97.000 | 93.000 | 97.000 | 97.000 | 16,234,300 |
| 2026-01-01 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-31 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-30 | 93.000 | 97.000 | 91.000 | 93.000 | 93.000 | 23,777,300 |
| 2025-12-29 | 91.000 | 93.000 | 87.000 | 93.000 | 93.000 | 14,773,700 |
| 2025-12-26 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-12-25 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-12-24 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 21,461,700 |
| 2025-12-23 | 91.000 | 101.00 | 89.000 | 93.000 | 93.000 | 54,711,600 |
| 2025-12-22 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 16,377,300 |
| 2025-12-19 | 97.000 | 99.000 | 92.000 | 93.000 | 93.000 | 24,243,100 |
| 2025-12-18 | 96.000 | 102.00 | 94.000 | 97.000 | 97.000 | 53,494,000 |
| 2025-12-17 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 15,034,700 |
| 2025-12-16 | 89.000 | 97.000 | 89.000 | 95.000 | 95.000 | 26,109,800 |
| 2025-12-15 | 98.000 | 98.000 | 92.000 | 92.000 | 92.000 | 18,927,100 |
| 2025-12-12 | 97.000 | 97.000 | 87.000 | 94.000 | 94.000 | 38,609,200 |
| 2025-12-11 | 101.00 | 106.00 | 96.000 | 96.000 | 96.000 | 113,135,600 |
| 2025-12-10 | 99.000 | 101.00 | 94.000 | 100.00 | 100.00 | 78,696,900 |
| 2025-12-09 | 107.00 | 107.00 | 97.000 | 99.000 | 99.000 | 113,215,000 |
| 2025-12-08 | 89.000 | 114.00 | 87.000 | 105.00 | 105.00 | 923,539,300 |
| 2025-12-05 | 91.000 | 92.000 | 87.000 | 88.000 | 88.000 | 31,747,400 |
| 2025-12-04 | 89.000 | 90.000 | 85.000 | 88.000 | 88.000 | 37,372,200 |
| 2025-12-03 | 82.000 | 93.000 | 81.000 | 89.000 | 89.000 | 213,256,000 |
| 2025-12-02 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 8,811,700 |
| 2025-12-01 | 83.000 | 83.000 | 80.000 | 81.000 | 81.000 | 11,334,500 |
| 2025-11-28 | 83.000 | 84.000 | 82.000 | 82.000 | 82.000 | 8,538,900 |
| 2025-11-27 | 85.000 | 85.000 | 81.000 | 83.000 | 83.000 | 22,316,600 |
| 2025-11-26 | 81.000 | 83.000 | 80.000 | 82.000 | 82.000 | 21,640,800 |
| 2025-11-25 | 81.000 | 83.000 | 80.000 | 81.000 | 81.000 | 14,431,600 |
| 2025-11-24 | 81.000 | 83.000 | 81.000 | 81.000 | 81.000 | 12,468,800 |
| 2025-11-21 | 86.000 | 86.000 | 81.000 | 81.000 | 81.000 | 31,746,100 |
| 2025-11-20 | 80.000 | 88.000 | 79.000 | 83.000 | 83.000 | 154,343,500 |
| 2025-11-19 | 80.000 | 81.000 | 79.000 | 79.000 | 79.000 | 13,495,800 |
| 2025-11-18 | 79.000 | 81.000 | 78.000 | 79.000 | 79.000 | 11,809,800 |
| 2025-11-17 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 12,033,500 |
| 2025-11-14 | 82.000 | 83.000 | 80.000 | 80.000 | 80.000 | 12,010,300 |
| 2025-11-13 | 80.000 | 88.000 | 80.000 | 82.000 | 82.000 | 113,475,200 |
| 2025-11-12 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 8,472,700 |
| 2025-11-11 | 80.000 | 81.000 | 78.000 | 80.000 | 80.000 | 21,361,500 |
| 2025-11-10 | 80.000 | 83.000 | 79.000 | 80.000 | 80.000 | 29,753,500 |
| 2025-11-07 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 9,772,400 |
| 2025-11-06 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 12,931,500 |
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.