Gaya Abadi Sempurna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 79.000 | 85.000 | 79.000 | 79.000 | 79.000 | 55,723,700 |
| 2025-11-04 | 83.000 | 83.000 | 79.000 | 80.000 | 80.000 | 18,770,300 |
| 2025-11-03 | 82.000 | 84.000 | 79.000 | 81.000 | 81.000 | 42,928,900 |
| 2025-10-31 | 78.000 | 82.000 | 78.000 | 80.000 | 80.000 | 32,327,600 |
| 2025-10-30 | 81.000 | 82.000 | 77.000 | 80.000 | 80.000 | 45,066,400 |
| 2025-10-29 | 89.000 | 90.000 | 81.000 | 81.000 | 81.000 | 306,472,400 |
| 2025-10-28 | 72.000 | 95.000 | 70.000 | 95.000 | 95.000 | 926,490,100 |
| 2025-10-27 | 77.000 | 78.000 | 68.000 | 71.000 | 71.000 | 37,252,900 |
| 2025-10-24 | 82.000 | 83.000 | 76.000 | 77.000 | 77.000 | 42,872,800 |
| 2025-10-23 | 80.000 | 86.000 | 80.000 | 82.000 | 82.000 | 27,707,100 |
| 2025-10-22 | 84.000 | 84.000 | 79.000 | 80.000 | 80.000 | 24,140,200 |
| 2025-10-21 | 84.000 | 89.000 | 82.000 | 83.000 | 83.000 | 28,895,400 |
| 2025-10-20 | 82.000 | 85.000 | 80.000 | 83.000 | 83.000 | 14,114,300 |
← NewerPage 5 of 5 · 253 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.