Gaya Abadi Sempurna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 2,745,000 |
| 2026-10-16 | 59.000 | 61.000 | 59.000 | 59.000 | 59.000 | 13,956,300 |
| 2026-10-15 | 71.000 | 71.000 | 68.000 | 69.000 | 69.000 | 9,972,300 |
| 2026-10-14 | 71.000 | 77.000 | 69.000 | 72.000 | 72.000 | 31,221,900 |
| 2026-10-13 | 70.000 | 73.000 | 66.000 | 70.000 | 70.000 | 15,721,800 |
| 2026-10-12 | 73.000 | 74.000 | 70.000 | 70.000 | 70.000 | 11,065,600 |
| 2026-10-09 | 72.000 | 79.000 | 70.000 | 73.000 | 73.000 | 42,258,400 |
| 2026-10-08 | 76.000 | 76.000 | 72.000 | 72.000 | 72.000 | 11,526,200 |
| 2026-10-07 | 77.000 | 78.000 | 74.000 | 76.000 | 76.000 | 13,641,400 |
| 2026-10-06 | 73.000 | 80.000 | 73.000 | 77.000 | 77.000 | 42,160,400 |
| 2026-10-05 | 71.000 | 74.000 | 70.000 | 73.000 | 73.000 | 17,932,000 |
| 2026-10-02 | 71.000 | 72.000 | 69.000 | 71.000 | 71.000 | 9,965,300 |
| 2026-10-01 | 73.000 | 77.000 | 69.000 | 71.000 | 71.000 | 48,628,000 |
| 2026-09-30 | 72.000 | 75.000 | 71.000 | 72.000 | 72.000 | 18,002,300 |
| 2026-09-29 | 71.000 | 73.000 | 67.000 | 72.000 | 72.000 | 24,138,500 |
| 2026-09-28 | 72.000 | 74.000 | 68.000 | 70.000 | 70.000 | 17,236,300 |
| 2026-09-25 | 81.000 | 82.000 | 70.000 | 72.000 | 72.000 | 65,923,700 |
| 2026-09-24 | 85.000 | 85.000 | 81.000 | 82.000 | 82.000 | 19,400,900 |
| 2026-09-23 | 83.000 | 86.000 | 80.000 | 84.000 | 84.000 | 38,441,900 |
| 2026-09-22 | 87.000 | 93.000 | 82.000 | 82.000 | 82.000 | 121,797,400 |
| 2026-09-21 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 24,169,300 |
Page 1 of 1 · 21 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.